Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $74.90 as of 5/9/2025 3:29:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.05 | 35.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 45.00 | 29.30 | 31.85 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 50.00 | 24.40 | 26.85 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 55.00 | 20.50 | 21.10 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 14.60 | 17.35 | % | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 62.00 | 12.20 | 15.00 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 63.00 | 13.00 | 14.80 | % | 0 | 0 | 0.76 | 0.90 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 64.00 | 11.25 | 12.85 | % | 0 | 0 | 0.74 | 0.88 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 9.90 | 12.90 | % | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 66.00 | 10.55 | 11.10 | % | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 67.00 | 9.80 | 10.45 | % | 0 | 0 | 0.67 | 0.81 | 0.02 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 68.00 | 8.90 | 9.65 | % | 0 | 0 | 0.67 | 0.78 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 69.00 | 7.65 | 8.90 | % | 0 | 0 | 0.66 | 0.75 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 6.00 | 8.20 | % | 0 | 0 | 0.32 | 0.72 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 71.00 | 6.55 | 7.45 | % | 0 | 0 | 0.40 | 0.69 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 72.00 | 6.25 | 6.85 | % | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 73.00 | 5.70 | 8.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.62 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 74.00 | 5.10 | 6.80 | 5.26 | % | 10 | 0 | 0.47 | 0.59 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 75.00 | 3.90 | 4.90 | % | 0 | 0 | 0.37 | 0.55 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 76.00 | 4.05 | 5.20 | 4.25 | % | 1 | 0 | 0.44 | 0.51 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 77.00 | 2.01 | 3.85 | % | 0 | 0 | 0.32 | 0.47 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 78.00 | 1.81 | 5.00 | % | 0 | 0 | 0.33 | 0.43 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 79.00 | 0.93 | 3.05 | % | 0 | 0 | 0.31 | 0.39 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 0.97 | 2.65 | 2.36 | % | 1 | 0 | 0.31 | 0.35 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 81.00 | 2.06 | 2.39 | % | 0 | 0 | 0.39 | 0.31 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 82.00 | 0.97 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.27 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 83.00 | 1.49 | 2.24 | 1.76 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.24 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 84.00 | 0.04 | 2.10 | % | 0 | 0 | 0.52 | 0.21 | 0.03 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 0.04 | 2.61 | % | 0 | 0 | 0.58 | 0.19 | 0.03 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 86.00 | 0.44 | 1.09 | % | 0 | 0 | 0.39 | 0.16 | 0.03 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 0.37 | 0.59 | % | 0 | 0 | 0.32 | 0.10 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.80 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:01 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 | 1.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.33 | 0.14 | % | 1 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 60.00 | 0.00 | 1.91 | % | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 62.00 | 0.40 | 2.53 | % | 0 | 0 | 0.78 | -0.08 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 2.47 | % | 0 | 0 | 0.74 | -0.10 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 2.69 | % | 0 | 0 | 0.74 | -0.12 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.25 | 1.10 | % | 2 | 0 | 0.49 | -0.14 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 66.00 | 0.95 | 2.34 | % | 0 | 0 | 0.48 | -0.17 | 0.02 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 2.55 | % | 0 | 0 | 0.60 | -0.19 | 0.02 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 68.00 | 1.58 | 1.84 | % | 0 | 0 | 0.43 | -0.22 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 69.00 | 1.35 | 2.65 | % | 0 | 0 | 0.43 | -0.25 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 0.83 | 2.59 | % | 0 | 0 | 0.36 | -0.28 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 71.00 | 2.35 | 2.75 | % | 0 | 0 | 0.42 | -0.31 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 72.00 | 1.35 | 3.05 | % | 0 | 0 | 0.34 | -0.34 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 73.00 | 1.68 | 4.30 | % | 0 | 0 | 0.38 | -0.38 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 74.00 | 2.86 | 3.80 | % | 0 | 0 | 0.37 | -0.41 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 3.50 | 6.20 | 4.05 | +0.13 | +3.32% | 4 | 1 | 0.37 | -0.45 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 76.00 | 3.30 | 6.30 | % | 0 | 0 | 0.34 | -0.49 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 77.00 | 3.25 | 5.25 | % | 0 | 0 | 0.39 | -0.53 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 78.00 | 4.00 | 5.85 | % | 0 | 0 | 0.36 | -0.57 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 79.00 | 6.15 | 6.75 | % | 0 | 0 | 0.40 | -0.61 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 6.75 | 8.85 | % | 0 | 0 | 0.47 | -0.65 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 81.00 | 7.40 | 7.75 | % | 0 | 0 | 0.38 | -0.69 | 0.04 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 82.00 | 8.00 | 9.35 | % | 0 | 0 | 0.57 | -0.73 | 0.04 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 83.00 | 8.70 | 9.20 | % | 0 | 0 | 0.57 | -0.76 | 0.03 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 84.00 | 9.25 | 10.15 | % | 0 | 0 | 0.58 | -0.79 | 0.03 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 10.25 | 12.55 | % | 0 | 0 | 0.59 | -0.81 | 0.03 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 86.00 | 9.70 | 12.85 | % | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 13.60 | 15.10 | % | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 18.95 | 20.90 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 23.95 | 25.60 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |