Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $71.42 as of 4/25/2025 8:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.75 | 43.00 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 34.70 | 38.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 30.60 | 32.45 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 25.70 | 27.35 | 19.40 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 23.15 | 23.95 | 16.80 | 0.00 | 0.00% | 0 | 73 | 1.37 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 21.80 | 23.05 | 15.95 | 0.00 | 0.00% | 0 | 75 | 1.31 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 21.00 | 21.95 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 51.00 | 20.05 | 20.95 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 52.00 | 19.15 | 19.85 | 18.61 | 0.00 | 0.00% | 0 | 169 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 53.00 | 18.10 | 18.90 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 54.00 | 16.90 | 18.05 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 15.85 | 17.05 | 9.10 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 15.05 | 15.95 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 57.00 | 14.10 | 15.00 | 12.19 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.98 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 58.00 | 13.15 | 13.95 | 13.59 | +3.29 | +31.95% | 2 | 3 | 0.85 | 0.97 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 59.00 | 12.25 | 13.25 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.96 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 11.35 | 12.00 | 11.35 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.95 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 61.00 | 9.50 | 11.05 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.94 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 62.00 | 9.50 | 10.15 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.92 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 63.00 | 7.65 | 10.10 | 8.35 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.90 | 0.03 | -0.06 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 64.00 | 6.95 | 9.10 | 7.90 | +0.15 | +1.94% | 2 | 18 | 0.69 | 0.88 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 7.05 | 7.25 | 6.90 | 0.00 | 0.00% | 0 | 38 | 0.50 | 0.85 | 0.04 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 66.00 | 6.00 | 6.65 | 6.00 | -0.10 | -1.64% | 3 | 10 | 0.50 | 0.81 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.00 | 4.40 | 5.60 | 6.00 | +0.73 | +13.86% | 2 | 75 | 0.48 | 0.77 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 68.00 | 4.65 | 5.75 | 4.45 | 0.00 | 0.00% | 0 | 85 | 0.47 | 0.72 | 0.05 | -0.09 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 69.00 | 3.95 | 4.10 | 3.87 | 0.00 | 0.00% | 59 | 90 | 0.46 | 0.67 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 3.35 | 3.55 | 3.35 | +0.16 | +5.02% | 143 | 100 | 0.46 | 0.61 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 71.00 | 2.76 | 2.88 | 2.85 | +0.17 | +6.35% | 111 | 114 | 0.46 | 0.55 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 72.00 | 2.24 | 2.32 | 2.32 | +0.13 | +5.94% | 37 | 62 | 0.45 | 0.49 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 73.00 | 1.44 | 1.87 | 1.80 | +0.02 | +1.13% | 58 | 105 | 0.44 | 0.43 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 74.00 | 1.40 | 1.46 | 1.46 | +0.07 | +5.04% | 20 | 124 | 0.43 | 0.36 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 1.07 | 1.15 | 1.09 | +0.01 | +0.93% | 80 | 194 | 0.43 | 0.30 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 76.00 | 0.80 | 0.85 | 0.84 | +0.02 | +2.44% | 45 | 84 | 0.42 | 0.24 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 77.00 | 0.59 | 0.65 | 0.60 | -0.01 | -1.64% | 77 | 144 | 0.42 | 0.19 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 78.00 | 0.36 | 0.49 | 0.45 | 0.00 | 0.00% | 21 | 105 | 0.41 | 0.15 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 79.00 | 0.30 | 0.44 | 0.37 | +0.04 | +12.13% | 11 | 14 | 0.43 | 0.12 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 0.21 | 0.26 | 0.22 | -0.02 | -8.34% | 23 | 63 | 0.41 | 0.09 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 81.00 | 0.14 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 81 | 0.44 | 0.07 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 82.00 | 0.10 | 0.21 | 0.11 | -0.03 | -21.43% | 2 | 36 | 0.44 | 0.05 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 83.00 | 0.03 | 0.23 | 0.58 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.04 | 0.01 | -0.02 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.86 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 1.32 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 87.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 86 | 0.82 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.08 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.17 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.16 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.16 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.16 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.16 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.17 | 0.27 | 0.00 | 0.00% | 0 | 132 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 1.21 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 1.26 | 2.17 | 0.00 | 0.00% | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 52.00 | 0.02 | 1.30 | 0.04 | -0.04 | -50.00% | 8 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 1.31 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 1.35 | 1.21 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.29 | 0.13 | 0.00 | 0.00% | 2 | 69 | 0.80 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 0.03 | 1.21 | 0.10 | -0.04 | -28.58% | 1 | 12 | 1.28 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.00 | 0.04 | 0.31 | 0.19 | +0.01 | +5.56% | 2 | 83 | 0.68 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 58.00 | 0.06 | 0.71 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.03 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 59.00 | 0.10 | 0.56 | 0.30 | +0.03 | +11.12% | 2 | 13 | 0.71 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.17 | 0.31 | 0.20 | -0.10 | -33.34% | 3 | 108 | 0.59 | -0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 61.00 | 0.23 | 0.28 | 0.27 | -0.11 | -28.95% | 10 | 27 | 0.57 | -0.06 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.00 | 0.27 | 0.54 | 0.30 | -0.13 | -30.24% | 24 | 20 | 0.59 | -0.08 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 63.00 | 0.21 | 0.73 | 0.43 | -0.10 | -18.87% | 19 | 14 | 0.57 | -0.10 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 64.00 | 0.45 | 0.60 | 0.55 | -0.22 | -28.58% | 13 | 23 | 0.52 | -0.12 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.58 | 0.64 | 0.61 | -0.24 | -28.24% | 28 | 46 | 0.51 | -0.15 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 66.00 | 0.74 | 0.80 | 0.80 | -0.25 | -23.81% | 18 | 31 | 0.50 | -0.19 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.00 | 0.78 | 1.00 | 0.91 | -0.30 | -24.80% | 8 | 35 | 0.49 | -0.23 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 68.00 | 1.14 | 1.24 | 1.32 | -0.19 | -12.59% | 10 | 40 | 0.48 | -0.28 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 69.00 | 1.40 | 1.68 | 1.54 | -0.30 | -16.31% | 8 | 25 | 0.47 | -0.33 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 1.78 | 1.89 | 1.54 | -0.72 | -31.86% | 54 | 32 | 0.46 | -0.39 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 71.00 | 2.15 | 2.48 | 2.64 | -0.09 | -3.30% | 13 | 15 | 0.45 | -0.45 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 72.00 | 2.26 | 2.90 | 2.79 | -0.36 | -11.43% | 5 | 32 | 0.45 | -0.51 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 73.00 | 3.25 | 3.35 | 3.20 | -0.75 | -18.99% | 8 | 43 | 0.44 | -0.57 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 74.00 | 3.80 | 4.95 | 3.80 | -0.52 | -12.04% | 3 | 23 | 0.43 | -0.64 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 3.65 | 4.65 | 4.25 | -4.07 | -48.92% | 5 | 56 | 0.43 | -0.70 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 76.00 | 5.20 | 5.40 | 5.40 | -1.00 | -15.63% | 1 | 8 | 0.41 | -0.76 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 77.00 | 5.90 | 6.50 | % | 0 | 0 | 0.63 | -0.81 | 0.04 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 78.00 | 6.70 | 7.30 | 14.89 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.85 | 0.04 | -0.05 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 79.00 | 7.60 | 8.10 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.88 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 8.40 | 9.15 | 10.03 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.91 | 0.03 | -0.03 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 81.00 | 9.35 | 10.10 | 10.65 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.93 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 82.00 | 10.15 | 11.15 | 14.80 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.95 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 83.00 | 11.15 | 12.15 | 10.38 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 84.00 | 12.20 | 13.20 | 14.06 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.97 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 13.25 | 14.05 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.98 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 86.00 | 13.35 | 16.10 | 15.00 | % | 3 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 87.00 | 15.15 | 16.25 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 90.00 | 18.20 | 19.10 | 28.78 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 23.15 | 24.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 100.00 | 27.55 | 29.55 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 105.00 | 32.55 | 34.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 110.00 | 37.55 | 39.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |