Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $232.75 as of 3/26/2026 7:16:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 50.60 | 54.35 | 52.48 | % | 0.32 | 0 | 0 | 0.75 | 0.86 | 0.00 | -0.18 | 3/26/2026 3:59:04 PM EST | |||
| 170.00 | 46.55 | 50.30 | 48.43 | % | 0.28 | 0 | 0 | 0.75 | 0.84 | 0.00 | -0.19 | 3/26/2026 3:59:04 PM EST | |||
| 175.00 | 42.80 | 46.45 | 44.63 | % | 0.26 | 0 | 0 | 0.75 | 0.81 | 0.00 | -0.21 | 3/26/2026 3:59:04 PM EST | |||
| 180.00 | 38.80 | 42.75 | 40.78 | % | 0.23 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.22 | 3/26/2026 3:59:04 PM EST | |||
| 185.00 | 35.75 | 39.10 | 37.43 | % | 0.20 | 0 | 0 | 0.74 | 0.75 | 0.01 | -0.23 | 3/26/2026 3:59:04 PM EST | |||
| 190.00 | 32.60 | 35.70 | 34.15 | % | 0.18 | 0 | 0 | 0.74 | 0.72 | 0.01 | -0.24 | 3/26/2026 3:59:04 PM EST | |||
| 195.00 | 28.80 | 32.45 | 30.63 | % | 0.16 | 0 | 0 | 0.72 | 0.69 | 0.01 | -0.25 | 3/26/2026 3:59:04 PM EST | |||
| 200.00 | 26.40 | 29.45 | 27.93 | 28.57 | % | 0.14 | 1 | 0 | 0.73 | 0.65 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 205.00 | 23.45 | 26.65 | 25.05 | % | 0.12 | 0 | 0 | 0.72 | 0.61 | 0.01 | -0.26 | 3/26/2026 3:59:04 PM EST | |||
| 210.00 | 20.75 | 24.00 | 22.38 | 22.58 | % | 0.11 | 1 | 0 | 0.71 | 0.58 | 0.01 | -0.26 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 215.00 | 18.25 | 21.55 | 19.90 | 20.13 | % | 0.09 | 2 | 0 | 0.71 | 0.54 | 0.01 | -0.26 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 220.00 | 17.00 | 19.35 | 18.18 | 18.50 | % | 0.08 | 6 | 0 | 0.72 | 0.50 | 0.01 | -0.26 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 225.00 | 13.95 | 17.30 | 15.63 | 20.00 | % | 0.07 | 3 | 0 | 0.70 | 0.46 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 230.00 | 11.70 | 15.50 | 13.60 | % | 0.06 | 0 | 0 | 0.69 | 0.42 | 0.01 | -0.24 | 3/26/2026 3:59:04 PM EST | |||
| 235.00 | 10.10 | 13.85 | 11.98 | 13.35 | % | 0.05 | 1 | 0 | 0.69 | 0.39 | 0.01 | -0.24 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 240.00 | 9.55 | 12.35 | 10.95 | 11.75 | % | 0.05 | 4 | 0 | 0.70 | 0.35 | 0.01 | -0.23 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 245.00 | 7.40 | 11.05 | 9.23 | 10.55 | % | 0.04 | 2 | 0 | 0.69 | 0.32 | 0.01 | -0.22 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 250.00 | 7.05 | 9.85 | 8.45 | % | 0.03 | 0 | 0 | 0.70 | 0.28 | 0.01 | -0.20 | 3/26/2026 3:59:04 PM EST | |||
| 255.00 | 5.05 | 8.85 | 6.95 | % | 0.03 | 0 | 0 | 0.68 | 0.25 | 0.01 | -0.19 | 3/26/2026 3:59:04 PM EST | |||
| 260.00 | 4.75 | 6.85 | 5.80 | % | 0.02 | 0 | 0 | 0.67 | 0.23 | 0.01 | -0.18 | 3/26/2026 3:59:04 PM EST | |||
| 265.00 | 4.00 | 7.15 | 5.58 | % | 0.02 | 0 | 0 | 0.69 | 0.20 | 0.01 | -0.17 | 3/26/2026 3:59:04 PM EST | |||
| 270.00 | 2.95 | 5.10 | 4.03 | % | 0.01 | 0 | 0 | 0.65 | 0.18 | 0.01 | -0.15 | 3/26/2026 3:59:04 PM EST | |||
| 275.00 | 2.37 | 5.80 | 4.09 | % | 0.01 | 0 | 0 | 0.68 | 0.16 | 0.01 | -0.14 | 3/26/2026 3:59:04 PM EST | |||
| 280.00 | 2.15 | 5.30 | 3.73 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.00 | -0.13 | 3/26/2026 3:59:04 PM EST | |||
| 285.00 | 1.31 | 4.80 | 3.06 | 2.57 | % | 0.01 | 1 | 0 | 0.67 | 0.12 | 0.00 | -0.12 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 290.00 | 0.80 | 4.45 | 2.63 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.00 | -0.11 | 3/26/2026 3:59:04 PM EST | |||
| 295.00 | 0.33 | 4.10 | 2.22 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.00 | -0.10 | 3/26/2026 3:59:04 PM EST | |||
| 300.00 | 0.15 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.00 | -0.09 | 3/26/2026 3:59:04 PM EST | |||
| 305.00 | 0.01 | 3.60 | 1.81 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.00 | -0.09 | 3/26/2026 3:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 2.71 | 6.50 | 4.61 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.00 | -0.18 | 3/26/2026 3:59:04 PM EST | |||
| 170.00 | 3.65 | 6.65 | 5.15 | 5.02 | % | 0.03 | 14 | 0 | 0.76 | -0.16 | 0.00 | -0.19 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 175.00 | 4.75 | 8.70 | 6.73 | % | 0.04 | 0 | 0 | 0.77 | -0.19 | 0.00 | -0.21 | 3/26/2026 3:59:04 PM EST | |||
| 180.00 | 6.00 | 8.90 | 7.45 | 7.05 | % | 0.04 | 12 | 0 | 0.74 | -0.21 | 0.01 | -0.22 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 185.00 | 7.40 | 10.60 | 9.00 | % | 0.05 | 0 | 0 | 0.74 | -0.25 | 0.01 | -0.23 | 3/26/2026 3:59:04 PM EST | |||
| 190.00 | 9.00 | 12.85 | 10.93 | 10.10 | % | 0.06 | 1 | 0 | 0.75 | -0.28 | 0.01 | -0.24 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 195.00 | 10.75 | 14.40 | 12.58 | 12.40 | % | 0.06 | 1 | 0 | 0.74 | -0.31 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 200.00 | 12.70 | 15.85 | 14.28 | 13.20 | % | 0.07 | 17 | 0 | 0.72 | -0.35 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 205.00 | 14.90 | 17.60 | 16.25 | % | 0.08 | 0 | 0 | 0.71 | -0.39 | 0.01 | -0.26 | 3/26/2026 3:59:04 PM EST | |||
| 210.00 | 17.30 | 20.10 | 18.70 | % | 0.09 | 0 | 0 | 0.71 | -0.42 | 0.01 | -0.26 | 3/26/2026 3:59:04 PM EST | |||
| 215.00 | 19.90 | 22.70 | 21.30 | % | 0.10 | 0 | 0 | 0.70 | -0.46 | 0.01 | -0.26 | 3/26/2026 3:59:04 PM EST | |||
| 220.00 | 22.60 | 25.85 | 24.23 | % | 0.11 | 0 | 0 | 0.70 | -0.50 | 0.01 | -0.26 | 3/26/2026 3:59:04 PM EST | |||
| 225.00 | 25.60 | 29.15 | 27.38 | 26.77 | % | 0.12 | 10 | 0 | 0.70 | -0.54 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 230.00 | 28.80 | 31.90 | 30.35 | % | 0.13 | 0 | 0 | 0.69 | -0.58 | 0.01 | -0.24 | 3/26/2026 3:59:04 PM EST | |||
| 235.00 | 32.10 | 35.05 | 33.58 | % | 0.14 | 0 | 0 | 0.69 | -0.61 | 0.01 | -0.24 | 3/26/2026 3:59:04 PM EST | |||
| 240.00 | 35.60 | 38.45 | 37.03 | % | 0.15 | 0 | 0 | 0.68 | -0.65 | 0.01 | -0.23 | 3/26/2026 3:59:04 PM EST | |||
| 245.00 | 39.30 | 42.75 | 41.03 | 40.69 | % | 0.17 | 10 | 0 | 0.69 | -0.68 | 0.01 | -0.22 | 3/26/2026 | 3/26/2026 3:59:04 PM EST | |
| 250.00 | 43.10 | 46.60 | 44.85 | % | 0.18 | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.20 | 3/26/2026 3:59:04 PM EST | |||
| 255.00 | 47.05 | 50.80 | 48.93 | % | 0.19 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.19 | 3/26/2026 3:59:04 PM EST | |||
| 260.00 | 51.10 | 54.85 | 52.98 | % | 0.20 | 0 | 0 | 0.68 | -0.77 | 0.01 | -0.18 | 3/26/2026 3:59:04 PM EST | |||
| 265.00 | 55.30 | 59.10 | 57.20 | % | 0.22 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.17 | 3/26/2026 3:59:04 PM EST | |||
| 270.00 | 59.70 | 63.35 | 61.53 | % | 0.23 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.15 | 3/26/2026 3:59:04 PM EST | |||
| 275.00 | 64.10 | 67.80 | 65.95 | % | 0.24 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.14 | 3/26/2026 3:59:04 PM EST | |||
| 280.00 | 68.60 | 72.25 | 70.43 | % | 0.25 | 0 | 0 | 0.64 | -0.86 | 0.00 | -0.13 | 3/26/2026 3:59:04 PM EST | |||
| 285.00 | 73.10 | 76.15 | 74.63 | % | 0.26 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.12 | 3/26/2026 3:59:04 PM EST | |||
| 290.00 | 77.70 | 80.80 | 79.25 | % | 0.27 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.11 | 3/26/2026 3:59:04 PM EST | |||
| 295.00 | 82.50 | 86.15 | 84.33 | % | 0.29 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.10 | 3/26/2026 3:59:04 PM EST | |||
| 300.00 | 87.20 | 90.70 | 88.95 | % | 0.30 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.09 | 3/26/2026 3:59:04 PM EST | |||
| 305.00 | 91.95 | 96.05 | 94.00 | % | 0.31 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.09 | 3/26/2026 3:59:04 PM EST |