Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $81.05 as of 5/27/2025 5:47:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.20 | 45.45 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 45.00 | 37.20 | 40.40 | 38.61 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:54 PM EST |
| 50.00 | 32.35 | 35.35 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 55.00 | 28.25 | 29.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 58.00 | 25.35 | 26.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 59.00 | 24.35 | 25.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 60.00 | 23.60 | 24.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 61.00 | 22.60 | 23.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 62.00 | 21.55 | 22.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 63.00 | 20.65 | 21.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 64.00 | 19.70 | 20.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 65.00 | 18.65 | 20.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 66.00 | 17.75 | 18.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 67.00 | 16.80 | 17.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 68.00 | 15.75 | 16.45 | 16.05 | % | 5 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 69.00 | 14.85 | 15.45 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 3:59:54 PM EST |
| 70.00 | 14.05 | 14.65 | 6.32 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/27/2025 3:59:54 PM EST |
| 71.00 | 12.90 | 13.55 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 72.00 | 12.00 | 12.60 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 73.00 | 11.25 | 11.90 | 9.39 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.97 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 3:59:54 PM EST |
| 74.00 | 10.20 | 10.70 | 9.85 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.96 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 75.00 | 9.35 | 10.10 | 10.85 | 0.00 | 0.00% | 0 | 55 | 0.62 | 0.95 | 0.02 | -0.04 | 5/14/2025 | 5/27/2025 3:59:54 PM EST |
| 76.00 | 8.45 | 9.65 | 6.66 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.92 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 77.00 | 7.60 | 8.20 | 5.26 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.90 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 78.00 | 6.75 | 7.20 | 6.50 | -0.74 | -10.23% | 10 | 6 | 0.59 | 0.86 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 79.00 | 6.00 | 6.20 | 5.83 | -0.07 | -1.19% | 1 | 13 | 0.55 | 0.82 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 80.00 | 5.25 | 5.60 | 5.22 | +1.87 | +55.83% | 2 | 273 | 0.32 | 0.77 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 81.00 | 4.40 | 4.70 | 4.45 | +1.30 | +41.27% | 17 | 266 | 0.49 | 0.72 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 82.00 | 3.90 | 4.05 | 4.00 | +1.30 | +48.15% | 18 | 132 | 0.38 | 0.66 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 83.00 | 3.30 | 3.45 | 3.37 | -0.07 | -2.04% | 44 | 74 | 0.37 | 0.60 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 84.00 | 2.75 | 2.94 | 2.74 | +0.78 | +39.80% | 109 | 148 | 0.37 | 0.53 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 85.00 | 2.27 | 2.59 | 2.35 | +0.82 | +53.60% | 51 | 165 | 0.37 | 0.47 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 86.00 | 1.85 | 1.95 | 1.72 | -0.26 | -13.14% | 77 | 2,394 | 0.37 | 0.41 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 87.00 | 1.42 | 1.57 | 1.55 | -0.20 | -11.43% | 23 | 162 | 0.36 | 0.36 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 88.00 | 1.18 | 1.31 | 1.07 | -0.46 | -30.07% | 24 | 102 | 0.36 | 0.31 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 89.00 | 0.90 | 1.00 | 0.88 | -0.32 | -26.67% | 23 | 57 | 0.36 | 0.27 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 90.00 | 0.69 | 0.76 | 0.71 | +0.41 | +136.67% | 17 | 262 | 0.36 | 0.23 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 91.00 | 0.50 | 1.82 | 0.58 | +0.26 | +81.25% | 2 | 14 | 0.45 | 0.19 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 92.00 | 0.38 | 0.44 | 0.46 | -0.33 | -41.78% | 3 | 27 | 0.35 | 0.18 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 93.00 | 0.15 | 1.78 | 0.32 | -0.26 | -44.83% | 11 | 87 | 0.46 | 0.14 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 94.00 | 0.09 | 1.60 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.12 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 95.00 | 0.14 | 0.19 | 0.19 | -0.04 | -17.40% | 52 | 22 | 0.35 | 0.11 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 96.00 | 0.07 | 0.37 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.09 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 97.00 | 0.03 | 2.21 | % | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.03 | 5/27/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.62 | 0.22 | 0.00 | 0.00% | 0 | 43 | 0.63 | 0.03 | 0.01 | -0.02 | 5/15/2025 | 5/27/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 2.14 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 2.14 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.14 | 0.47 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 2.16 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.20 | 0.18 | +0.06 | +50.00% | 3 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 2.17 | 0.69 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:54 PM EST |
| 66.00 | 0.01 | 2.19 | 0.04 | -0.11 | -73.34% | 1 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 67.00 | 0.01 | 1.35 | 0.05 | -0.12 | -70.59% | 1 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 68.00 | 0.01 | 2.22 | 0.15 | -0.19 | -55.89% | 1 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 69.00 | 0.02 | 0.30 | 0.18 | -0.17 | -48.58% | 5 | 14 | 0.51 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 70.00 | 0.08 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 71.00 | 0.08 | 1.41 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 72.00 | 0.11 | 1.37 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.02 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 3:59:54 PM EST |
| 73.00 | 0.18 | 2.04 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.03 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 3:59:54 PM EST |
| 74.00 | 0.29 | 0.72 | 0.37 | -0.46 | -55.43% | 2 | 32 | 0.48 | -0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 75.00 | 0.36 | 1.76 | 0.43 | -0.72 | -62.61% | 3 | 14 | 0.56 | -0.05 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 76.00 | 0.46 | 1.71 | 0.54 | -0.26 | -32.50% | 12 | 68 | 0.54 | -0.08 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 77.00 | 0.54 | 1.95 | 0.67 | -0.83 | -55.34% | 22 | 26 | 0.53 | -0.10 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 78.00 | 0.75 | 1.49 | 0.83 | -0.44 | -34.65% | 8 | 11 | 0.48 | -0.14 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 79.00 | 0.84 | 2.12 | 2.07 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.18 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 80.00 | 0.55 | 1.48 | 1.34 | -1.24 | -48.07% | 11 | 90 | 0.34 | -0.23 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 81.00 | 0.75 | 1.81 | 3.40 | 0.00 | 0.00% | 0 | 74 | 0.34 | -0.28 | 0.06 | -0.07 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 82.00 | 1.10 | 2.16 | 1.99 | -1.31 | -39.70% | 1 | 322 | 0.35 | -0.34 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 83.00 | 1.07 | 2.35 | 2.93 | 0.00 | 0.00% | 0 | 249 | 0.32 | -0.40 | 0.06 | -0.08 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 84.00 | 1.50 | 2.81 | 2.89 | -0.67 | -18.82% | 2 | 66 | 0.31 | -0.47 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 85.00 | 1.95 | 3.25 | 3.08 | -0.84 | -21.43% | 8 | 40 | 0.30 | -0.53 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 86.00 | 2.99 | 3.85 | 4.52 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.59 | 0.06 | -0.08 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 87.00 | 4.20 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.64 | 0.06 | -0.08 | 5/16/2025 | 5/27/2025 3:59:54 PM EST |
| 88.00 | 5.00 | 5.20 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.69 | 0.05 | -0.07 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 89.00 | 4.75 | 6.05 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.73 | 0.05 | -0.07 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 90.00 | 5.90 | 6.70 | 16.45 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.77 | 0.04 | -0.07 | 5/7/2025 | 5/27/2025 3:59:54 PM EST |
| 91.00 | 5.65 | 7.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.81 | 0.04 | -0.06 | 5/16/2025 | 5/27/2025 3:59:54 PM EST |
| 92.00 | 7.65 | 8.45 | % | 0 | 0 | 0.28 | -0.82 | 0.03 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 93.00 | 9.00 | 9.50 | % | 0 | 0 | 0.66 | -0.86 | 0.03 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 94.00 | 9.35 | 10.50 | % | 0 | 0 | 0.27 | -0.88 | 0.03 | -0.04 | 5/27/2025 3:59:54 PM EST | |||
| 95.00 | 10.90 | 11.45 | % | 0 | 0 | 0.70 | -0.89 | 0.02 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 96.00 | 11.70 | 12.50 | % | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.04 | 5/27/2025 3:59:54 PM EST | |||
| 97.00 | 12.80 | 13.55 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.03 | 5/27/2025 3:59:54 PM EST | |||
| 100.00 | 15.60 | 16.50 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 3:59:54 PM EST |
| 105.00 | 20.70 | 21.50 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 110.00 | 25.30 | 26.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST |