Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $86.00 as of 5/29/2025 8:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.95 | 50.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 40.00 | 43.00 | 45.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 45.00 | 37.30 | 40.75 | % | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 50.00 | 32.40 | 35.70 | 17.95 | 0.00 | 0.00% | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:56 PM EST |
| 53.00 | 29.30 | 32.90 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 54.00 | 28.30 | 31.75 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 55.00 | 27.35 | 30.70 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 56.00 | 26.40 | 29.65 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 57.00 | 25.40 | 28.70 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 58.00 | 24.40 | 27.85 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 59.00 | 23.45 | 26.70 | 13.49 | 0.00 | 0.00% | 0 | 7 | 5.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:56 PM EST |
| 60.00 | 22.50 | 25.75 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 61.00 | 21.45 | 24.70 | 8.12 | 0.00 | 0.00% | 0 | 2 | 6.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:56 PM EST |
| 62.00 | 21.45 | 23.70 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 63.00 | 19.55 | 22.75 | 12.45 | 0.00 | 0.00% | 0 | 7 | 5.69 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:56 PM EST |
| 64.00 | 18.50 | 21.80 | 19.05 | 0.00 | 0.00% | 0 | 18 | 5.37 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 65.00 | 17.50 | 20.80 | 10.77 | 0.00 | 0.00% | 0 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:56 PM EST |
| 66.00 | 16.45 | 18.80 | 18.10 | +2.68 | +17.38% | 6 | 16 | 4.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 67.00 | 15.45 | 18.70 | 16.85 | 0.00 | 0.00% | 0 | 24 | 4.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 68.00 | 14.50 | 17.75 | 16.04 | -0.52 | -3.14% | 2 | 39 | 4.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 69.00 | 13.40 | 16.85 | 16.00 | +0.60 | +3.90% | 5 | 159 | 4.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 70.00 | 13.70 | 14.55 | 14.08 | -0.40 | -2.77% | 12 | 72 | 3.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 71.00 | 12.65 | 13.60 | 12.90 | -1.26 | -8.90% | 31 | 54 | 3.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 72.00 | 11.75 | 12.70 | 12.60 | +0.10 | +0.80% | 25 | 64 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 73.00 | 10.60 | 11.50 | 11.00 | -0.96 | -8.03% | 19 | 37 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 74.00 | 9.95 | 10.40 | 10.16 | +0.05 | +0.50% | 4 | 102 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 75.00 | 8.85 | 9.60 | 8.95 | -0.70 | -7.26% | 18 | 174 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 76.00 | 8.10 | 8.40 | 7.90 | -0.35 | -4.25% | 53 | 100 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 77.00 | 7.05 | 7.40 | 7.73 | +0.81 | +11.71% | 3 | 120 | 2.29 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 78.00 | 5.95 | 6.45 | 5.87 | -1.08 | -15.54% | 45 | 133 | 2.10 | 0.98 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 79.00 | 5.05 | 5.50 | 5.27 | +0.26 | +5.19% | 27 | 121 | 2.07 | 0.96 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 4.05 | 4.40 | 4.02 | -0.38 | -8.64% | 268 | 1,159 | 1.56 | 0.92 | 0.05 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 81.00 | 2.85 | 3.40 | 3.13 | -0.22 | -6.57% | 3 | 400 | 1.04 | 0.90 | 0.07 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 82.00 | 2.17 | 2.62 | 2.21 | -1.19 | -35.00% | 39 | 334 | 0.45 | 0.83 | 0.11 | -0.25 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 83.00 | 1.50 | 1.63 | 1.49 | -0.71 | -32.28% | 69 | 467 | 0.46 | 0.72 | 0.16 | -0.40 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 84.00 | 0.79 | 0.98 | 0.86 | -0.66 | -43.43% | 222 | 838 | 0.43 | 0.55 | 0.20 | -0.42 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 0.40 | 0.49 | 0.42 | -0.53 | -55.79% | 717 | 1,120 | 0.37 | 0.37 | 0.17 | -0.44 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 86.00 | 0.16 | 0.25 | 0.18 | -0.47 | -72.31% | 333 | 848 | 0.41 | 0.28 | 0.11 | -0.50 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 87.00 | 0.06 | 0.08 | 0.07 | -0.33 | -82.50% | 173 | 581 | 0.44 | 0.21 | 0.09 | -0.39 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 88.00 | 0.03 | 0.04 | 0.03 | -0.23 | -88.47% | 56 | 765 | 0.47 | 0.16 | 0.07 | -0.30 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 88.50 | 0.00 | 0.20 | 0.05 | -0.20 | -80.00% | 29 | 135 | 0.81 | 0.09 | 0.05 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 89.00 | 0.01 | 0.18 | 0.03 | -0.14 | -82.36% | 19 | 386 | 0.65 | 0.08 | 0.05 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.12 | 0.04 | -0.08 | -66.67% | 20 | 743 | 0.86 | 0.05 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 91.00 | 0.01 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.85 | 0.04 | 0.02 | -0.05 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 92.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.18 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.17 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 97.00 | 0.00 | 0.17 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.17 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.17 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.17 | 0.44 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.17 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.17 | 0.31 | 0.00 | 0.00% | 0 | 7 | 3.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 54 | 3.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 57 | 3.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 50 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.17 | 0.09 | +0.03 | +50.00% | 1 | 97 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 392 | 2.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 70 | 2.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 127 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 66 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 150 | 2.55 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 27 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 30 | 46 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 105 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:56 PM EST |
| 72.00 | 0.01 | 0.10 | 0.02 | -0.01 | -33.34% | 19 | 183 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 159 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 74.00 | 0.02 | 0.17 | 0.03 | -0.02 | -40.00% | 9 | 46 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 75.00 | 0.03 | 0.15 | 0.03 | -0.04 | -57.15% | 4 | 149 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 76.00 | 0.01 | 0.12 | 0.03 | -0.11 | -78.58% | 14 | 199 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 77.00 | 0.02 | 0.19 | 0.03 | -0.08 | -72.73% | 27 | 874 | 1.01 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 78.00 | 0.03 | 0.22 | 0.06 | -0.01 | -14.29% | 2 | 178 | 0.91 | -0.02 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 79.00 | 0.02 | 0.08 | 0.04 | -0.19 | -82.61% | 70 | 580 | 0.69 | -0.04 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 0.04 | 0.23 | 0.09 | -0.31 | -77.50% | 48 | 344 | 0.70 | -0.08 | 0.05 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 81.00 | 0.07 | 0.12 | 0.11 | -0.34 | -75.56% | 28 | 190 | 0.63 | -0.10 | 0.07 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 82.00 | 0.16 | 0.45 | 0.20 | -0.58 | -74.36% | 1,970 | 2,010 | 0.62 | -0.17 | 0.11 | -0.25 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 83.00 | 0.17 | 0.57 | 0.44 | -0.57 | -56.44% | 3,742 | 2,390 | 0.48 | -0.28 | 0.16 | -0.40 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 84.00 | 0.68 | 0.86 | 0.69 | -0.85 | -55.20% | 119 | 335 | 0.46 | -0.45 | 0.20 | -0.42 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 1.14 | 1.42 | 1.40 | -0.60 | -30.00% | 29 | 331 | 0.59 | -0.63 | 0.17 | -0.44 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 86.00 | 1.86 | 2.12 | 2.13 | +0.18 | +9.24% | 37 | 96 | 0.87 | -0.72 | 0.11 | -0.50 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 87.00 | 1.56 | 3.25 | 3.23 | +0.24 | +8.03% | 20 | 101 | 1.62 | -0.79 | 0.09 | -0.39 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 88.00 | 3.50 | 4.20 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.84 | 0.07 | -0.30 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 88.50 | 4.05 | 4.75 | % | 0 | 0 | 0.99 | -0.91 | 0.05 | -0.12 | 5/29/2025 3:59:56 PM EST | |||
| 89.00 | 4.50 | 5.30 | 4.73 | -3.10 | -39.60% | 2 | 4 | 1.57 | -0.92 | 0.05 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 90.00 | 5.50 | 6.25 | 5.30 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.95 | 0.03 | -0.07 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 91.00 | 6.40 | 7.30 | 7.31 | -0.77 | -9.53% | 16 | 2 | 1.99 | -0.96 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 92.00 | 7.35 | 8.35 | 7.75 | -0.19 | -2.40% | 17 | 16 | 2.03 | -0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 93.00 | 8.40 | 9.40 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | -0.01 | 5/29/2025 3:59:56 PM EST | |||
| 94.00 | 9.15 | 10.45 | 10.99 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 95.00 | 10.30 | 11.55 | 12.05 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 96.00 | 11.40 | 12.50 | 13.08 | 0.00 | 0.00% | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 97.00 | 12.30 | 13.45 | 12.71 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:56 PM EST |
| 100.00 | 15.20 | 16.50 | 29.60 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:56 PM EST |
| 105.00 | 20.35 | 21.50 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 110.00 | 25.10 | 26.90 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST |