Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $296.00 as of 5/7/2026 8:32:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 65.00 | 67.70 | 66.35 | % | 0.29 | 0 | 0 | 0.65 | 0.87 | 0.00 | -0.16 | 5/7/2026 2:58:57 PM EST | |||
| 230.00 | 60.95 | 63.50 | 62.23 | 62.70 | % | 0.27 | 2 | 0 | 0.65 | 0.85 | 0.00 | -0.18 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 235.00 | 56.90 | 59.55 | 58.23 | % | 0.25 | 0 | 0 | 0.64 | 0.83 | 0.00 | -0.19 | 5/7/2026 2:58:57 PM EST | |||
| 240.00 | 53.05 | 55.75 | 54.40 | 55.20 | % | 0.23 | 2 | 0 | 0.63 | 0.80 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 245.00 | 49.30 | 52.00 | 50.65 | % | 0.21 | 0 | 0 | 0.64 | 0.78 | 0.00 | -0.21 | 5/7/2026 2:58:57 PM EST | |||
| 250.00 | 45.60 | 48.40 | 47.00 | % | 0.19 | 0 | 0 | 0.63 | 0.76 | 0.00 | -0.22 | 5/7/2026 2:58:57 PM EST | |||
| 255.00 | 42.20 | 45.00 | 43.60 | % | 0.17 | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.23 | 5/7/2026 2:58:57 PM EST | |||
| 260.00 | 38.85 | 41.50 | 40.18 | % | 0.15 | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.24 | 5/7/2026 2:58:57 PM EST | |||
| 265.00 | 35.65 | 38.60 | 37.13 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.25 | 5/7/2026 2:58:57 PM EST | |||
| 270.00 | 32.65 | 35.70 | 34.18 | % | 0.13 | 0 | 0 | 0.62 | 0.64 | 0.01 | -0.26 | 5/7/2026 2:58:57 PM EST | |||
| 275.00 | 30.00 | 32.75 | 31.38 | 35.65 | % | 0.11 | 1 | 0 | 0.61 | 0.61 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 280.00 | 27.25 | 30.15 | 28.70 | % | 0.10 | 0 | 0 | 0.61 | 0.58 | 0.01 | -0.26 | 5/7/2026 2:58:57 PM EST | |||
| 285.00 | 24.70 | 27.80 | 26.25 | 26.96 | % | 0.09 | 3 | 0 | 0.61 | 0.55 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 290.00 | 23.00 | 25.55 | 24.28 | 24.28 | % | 0.08 | 38 | 0 | 0.62 | 0.52 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 295.00 | 20.35 | 23.45 | 21.90 | % | 0.07 | 0 | 0 | 0.61 | 0.49 | 0.01 | -0.27 | 5/7/2026 2:58:57 PM EST | |||
| 300.00 | 19.00 | 21.55 | 20.28 | 20.30 | % | 0.07 | 7 | 0 | 0.62 | 0.46 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 305.00 | 16.75 | 19.75 | 18.25 | % | 0.06 | 0 | 0 | 0.61 | 0.43 | 0.01 | -0.26 | 5/7/2026 2:58:57 PM EST | |||
| 310.00 | 14.95 | 18.10 | 16.53 | 18.32 | % | 0.05 | 40 | 0 | 0.61 | 0.40 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 315.00 | 13.35 | 16.35 | 14.85 | 17.20 | % | 0.05 | 1 | 0 | 0.61 | 0.37 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 320.00 | 11.85 | 14.85 | 13.35 | % | 0.04 | 0 | 0 | 0.61 | 0.35 | 0.01 | -0.24 | 5/7/2026 2:58:57 PM EST | |||
| 325.00 | 10.60 | 13.70 | 12.15 | % | 0.04 | 0 | 0 | 0.61 | 0.32 | 0.01 | -0.24 | 5/7/2026 2:58:57 PM EST | |||
| 330.00 | 9.40 | 12.20 | 10.80 | 11.00 | % | 0.03 | 2 | 0 | 0.60 | 0.30 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 335.00 | 8.25 | 11.50 | 9.88 | % | 0.03 | 0 | 0 | 0.61 | 0.28 | 0.01 | -0.22 | 5/7/2026 2:58:57 PM EST | |||
| 340.00 | 7.40 | 10.60 | 9.00 | % | 0.03 | 0 | 0 | 0.61 | 0.26 | 0.01 | -0.21 | 5/7/2026 2:58:57 PM EST | |||
| 345.00 | 6.45 | 9.70 | 8.08 | % | 0.02 | 0 | 0 | 0.61 | 0.24 | 0.00 | -0.20 | 5/7/2026 2:58:57 PM EST | |||
| 350.00 | 5.80 | 8.95 | 7.38 | 8.30 | % | 0.02 | 20 | 0 | 0.61 | 0.22 | 0.00 | -0.19 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 355.00 | 5.20 | 8.25 | 6.73 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.00 | -0.19 | 5/7/2026 2:58:57 PM EST | |||
| 360.00 | 4.50 | 7.60 | 6.05 | % | 0.02 | 0 | 0 | 0.62 | 0.18 | 0.00 | -0.18 | 5/7/2026 2:58:57 PM EST | |||
| 365.00 | 3.90 | 7.00 | 5.45 | % | 0.01 | 0 | 0 | 0.62 | 0.17 | 0.00 | -0.17 | 5/7/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 4.50 | 6.10 | 5.30 | 4.90 | % | 0.02 | 3 | 0 | 0.66 | -0.13 | 0.00 | -0.16 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 230.00 | 4.35 | 7.25 | 5.80 | % | 0.03 | 0 | 0 | 0.64 | -0.15 | 0.00 | -0.18 | 5/7/2026 2:58:57 PM EST | |||
| 235.00 | 5.40 | 8.30 | 6.85 | % | 0.03 | 0 | 0 | 0.63 | -0.17 | 0.00 | -0.19 | 5/7/2026 2:58:57 PM EST | |||
| 240.00 | 6.55 | 9.40 | 7.98 | 7.50 | % | 0.03 | 1 | 0 | 0.63 | -0.20 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 245.00 | 7.80 | 10.70 | 9.25 | % | 0.04 | 0 | 0 | 0.63 | -0.22 | 0.00 | -0.21 | 5/7/2026 2:58:57 PM EST | |||
| 250.00 | 9.85 | 11.90 | 10.88 | 11.28 | % | 0.04 | 3 | 0 | 0.63 | -0.24 | 0.00 | -0.22 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 255.00 | 10.75 | 13.70 | 12.23 | % | 0.05 | 0 | 0 | 0.62 | -0.27 | 0.01 | -0.23 | 5/7/2026 2:58:57 PM EST | |||
| 260.00 | 12.95 | 15.45 | 14.20 | % | 0.05 | 0 | 0 | 0.63 | -0.30 | 0.01 | -0.24 | 5/7/2026 2:58:57 PM EST | |||
| 265.00 | 14.50 | 17.25 | 15.88 | % | 0.06 | 0 | 0 | 0.62 | -0.33 | 0.01 | -0.25 | 5/7/2026 2:58:57 PM EST | |||
| 270.00 | 16.20 | 19.20 | 17.70 | % | 0.07 | 0 | 0 | 0.61 | -0.36 | 0.01 | -0.26 | 5/7/2026 2:58:57 PM EST | |||
| 275.00 | 18.70 | 21.35 | 20.03 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.01 | -0.26 | 5/7/2026 2:58:57 PM EST | |||
| 280.00 | 21.00 | 24.05 | 22.53 | 22.25 | % | 0.08 | 46 | 0 | 0.61 | -0.42 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 285.00 | 23.50 | 26.60 | 25.05 | 23.70 | % | 0.09 | 1 | 0 | 0.61 | -0.45 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 290.00 | 26.00 | 29.30 | 27.65 | % | 0.10 | 0 | 0 | 0.61 | -0.48 | 0.01 | -0.27 | 5/7/2026 2:58:57 PM EST | |||
| 295.00 | 29.00 | 32.15 | 30.58 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.01 | -0.27 | 5/7/2026 2:58:57 PM EST | |||
| 300.00 | 31.80 | 35.15 | 33.48 | 31.50 | % | 0.11 | 1 | 0 | 0.61 | -0.54 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 305.00 | 35.15 | 38.25 | 36.70 | % | 0.12 | 0 | 0 | 0.61 | -0.57 | 0.01 | -0.26 | 5/7/2026 2:58:57 PM EST | |||
| 310.00 | 38.40 | 41.50 | 39.95 | % | 0.13 | 0 | 0 | 0.61 | -0.60 | 0.01 | -0.26 | 5/7/2026 2:58:57 PM EST | |||
| 315.00 | 41.85 | 44.90 | 43.38 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.25 | 5/7/2026 2:58:57 PM EST | |||
| 320.00 | 45.55 | 48.45 | 47.00 | 46.95 | % | 0.15 | 2 | 0 | 0.61 | -0.65 | 0.01 | -0.24 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 325.00 | 49.15 | 52.15 | 50.65 | % | 0.16 | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.24 | 5/7/2026 2:58:57 PM EST | |||
| 330.00 | 53.20 | 55.95 | 54.58 | % | 0.17 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.23 | 5/7/2026 2:58:57 PM EST | |||
| 335.00 | 56.85 | 59.80 | 58.33 | % | 0.17 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.22 | 5/7/2026 2:58:57 PM EST | |||
| 340.00 | 61.15 | 63.80 | 62.48 | % | 0.18 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.21 | 5/7/2026 2:58:57 PM EST | |||
| 345.00 | 65.30 | 67.90 | 66.60 | 65.90 | % | 0.19 | 42 | 0 | 0.61 | -0.76 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 350.00 | 69.50 | 72.05 | 70.78 | 70.55 | % | 0.20 | 6 | 0 | 0.61 | -0.78 | 0.00 | -0.19 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 355.00 | 73.75 | 76.30 | 75.03 | 74.70 | % | 0.21 | 6 | 0 | 0.61 | -0.80 | 0.00 | -0.19 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 360.00 | 77.85 | 80.65 | 79.25 | 79.15 | % | 0.22 | 16 | 0 | 0.61 | -0.82 | 0.00 | -0.18 | 5/7/2026 | 5/7/2026 2:58:57 PM EST | |
| 365.00 | 82.30 | 85.05 | 83.68 | 79.95 | % | 0.23 | 2 | 0 | 0.61 | -0.83 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 2:58:57 PM EST |