Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $81.06 as of 5/27/2025 12:56:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.05 | 50.10 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 40.00 | 42.50 | 44.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 45.00 | 38.25 | 39.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 50.00 | 33.25 | 34.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 55.00 | 28.70 | 29.65 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 56.00 | 27.45 | 28.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 57.00 | 26.55 | 27.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 58.00 | 25.45 | 26.55 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 59.00 | 24.70 | 25.85 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 60.00 | 23.85 | 24.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 61.00 | 22.95 | 23.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 62.00 | 21.85 | 22.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 63.00 | 20.85 | 21.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 64.00 | 19.85 | 20.50 | 17.37 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:56 AM EST |
| 65.00 | 18.85 | 19.45 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 11:58:56 AM EST |
| 66.00 | 17.90 | 18.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 67.00 | 16.90 | 17.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 68.00 | 16.00 | 16.35 | 16.25 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 11:58:56 AM EST |
| 69.00 | 15.10 | 15.45 | 14.40 | +0.68 | +4.96% | 1 | 2 | 0.75 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 70.00 | 14.10 | 14.45 | 14.00 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 11:58:56 AM EST |
| 71.00 | 13.10 | 13.40 | 12.94 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.97 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 11:58:56 AM EST |
| 72.00 | 12.10 | 12.40 | 8.77 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.96 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 73.00 | 11.10 | 11.55 | 7.90 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.95 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 74.00 | 10.20 | 10.45 | 9.80 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.94 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 11:58:56 AM EST |
| 75.00 | 9.25 | 9.45 | 7.03 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.92 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 76.00 | 8.30 | 8.50 | 5.85 | 0.00 | 0.00% | 0 | 41 | 0.47 | 0.91 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 77.00 | 7.40 | 7.55 | 4.77 | 0.00 | 0.00% | 0 | 142 | 0.45 | 0.88 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 78.00 | 5.85 | 6.65 | 5.92 | +1.37 | +30.11% | 12 | 44 | 0.34 | 0.85 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 79.00 | 5.70 | 5.80 | 3.35 | 0.00 | 0.00% | 0 | 183 | 0.34 | 0.81 | 0.04 | -0.09 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 80.00 | 4.85 | 5.00 | 4.45 | +1.28 | +40.38% | 8 | 417 | 0.42 | 0.76 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 81.00 | 4.10 | 4.25 | 4.05 | +1.35 | +50.00% | 3 | 44 | 0.41 | 0.70 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 82.00 | 3.40 | 3.55 | 3.10 | +0.91 | +41.56% | 6 | 117 | 0.41 | 0.64 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 83.00 | 2.81 | 2.87 | 2.69 | +0.94 | +53.72% | 30 | 125 | 0.40 | 0.57 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 84.00 | 2.25 | 2.30 | 2.20 | +0.86 | +64.18% | 128 | 182 | 0.39 | 0.50 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 85.00 | 1.76 | 1.83 | 1.82 | +0.79 | +76.70% | 58 | 284 | 0.39 | 0.43 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 86.00 | 1.35 | 1.40 | 1.29 | +0.46 | +55.43% | 98 | 100 | 0.38 | 0.36 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 87.00 | 1.01 | 1.06 | 1.05 | +0.44 | +72.14% | 12 | 13 | 0.38 | 0.29 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 88.00 | 0.74 | 0.80 | 0.77 | +0.36 | +87.81% | 112 | 110 | 0.38 | 0.24 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 88.50 | 0.62 | 0.67 | 0.66 | +0.29 | +78.38% | 79 | 6 | 0.38 | 0.21 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 89.00 | 0.52 | 0.57 | 0.48 | +0.15 | +45.46% | 3 | 17 | 0.38 | 0.18 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 90.00 | 0.36 | 0.41 | 0.38 | +0.18 | +90.00% | 28 | 355 | 0.38 | 0.14 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 91.00 | 0.25 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.10 | 0.04 | -0.05 | 5/21/2025 | 5/27/2025 11:58:56 AM EST |
| 92.00 | 0.15 | 0.21 | 0.17 | -0.27 | -61.37% | 16 | 22 | 0.37 | 0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 93.00 | 0.00 | 0.15 | 0.11 | -0.11 | -50.00% | 2 | 24 | 0.39 | 0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 94.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.46 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.59 | 0.03 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 11:58:56 AM EST |
| 96.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 97.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.01 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.39 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 110.00 | 0.00 | 0.39 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.66 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.66 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 56.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:58:56 AM EST |
| 57.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:58:56 AM EST |
| 58.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 11:58:56 AM EST |
| 59.00 | 0.00 | 0.67 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:58:56 AM EST |
| 61.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:56 AM EST |
| 62.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:58:56 AM EST |
| 63.00 | 0.00 | 0.59 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:56 AM EST |
| 64.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.49 | 0.33 | 0.00 | 0.00% | 0 | 48 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 66.00 | 0.00 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 67.00 | 0.00 | 0.54 | 0.14 | 0.00 | 0.00% | 0 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 68.00 | 0.00 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.86 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 11:58:56 AM EST |
| 69.00 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 3 | 31 | 0.59 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 11:58:56 AM EST |
| 71.00 | 0.03 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.03 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 72.00 | 0.09 | 0.14 | 0.10 | -0.28 | -73.69% | 1 | 22 | 0.53 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 73.00 | 0.11 | 0.17 | 0.14 | -0.24 | -63.16% | 1 | 25 | 0.51 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 74.00 | 0.15 | 0.17 | 0.16 | -0.35 | -68.63% | 6 | 61 | 0.48 | -0.06 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 75.00 | 0.19 | 0.21 | 0.21 | -0.46 | -68.66% | 5 | 101 | 0.47 | -0.08 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 76.00 | 0.24 | 0.27 | 0.27 | -0.65 | -70.66% | 2 | 39 | 0.46 | -0.09 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 77.00 | 0.32 | 0.36 | 0.34 | -0.71 | -67.62% | 4 | 1,264 | 0.45 | -0.12 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 78.00 | 0.43 | 0.47 | 0.51 | -0.86 | -62.78% | 4 | 67 | 0.43 | -0.15 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 79.00 | 0.58 | 0.62 | 0.83 | -0.85 | -50.60% | 1 | 110 | 0.42 | -0.19 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 80.00 | 0.77 | 0.81 | 0.77 | -1.32 | -63.16% | 20 | 135 | 0.42 | -0.24 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 81.00 | 1.00 | 1.05 | 1.01 | -1.52 | -60.08% | 8 | 879 | 0.42 | -0.30 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 82.00 | 1.31 | 1.36 | 1.32 | -1.68 | -56.00% | 15 | 2,018 | 0.40 | -0.36 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 83.00 | 1.67 | 1.73 | 1.76 | -1.64 | -48.24% | 17 | 1,653 | 0.40 | -0.43 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 84.00 | 2.11 | 2.18 | 2.10 | -2.43 | -53.65% | 10 | 93 | 0.39 | -0.50 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 85.00 | 2.61 | 2.69 | 2.62 | -2.83 | -51.93% | 8 | 54 | 0.38 | -0.57 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 86.00 | 3.20 | 3.30 | 5.70 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.64 | 0.07 | -0.11 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 87.00 | 3.85 | 3.95 | 6.50 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.71 | 0.06 | -0.10 | 5/23/2025 | 5/27/2025 11:58:56 AM EST |
| 88.00 | 4.55 | 4.70 | % | 0 | 0 | 0.37 | -0.76 | 0.06 | -0.09 | 5/27/2025 11:58:56 AM EST | |||
| 88.50 | 4.95 | 5.10 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.79 | 0.06 | -0.08 | 5/21/2025 | 5/27/2025 11:58:56 AM EST |
| 89.00 | 5.30 | 5.50 | % | 0 | 0 | 0.42 | -0.82 | 0.05 | -0.08 | 5/27/2025 11:58:56 AM EST | |||
| 90.00 | 6.20 | 7.00 | 6.06 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.86 | 0.04 | -0.06 | 5/13/2025 | 5/27/2025 11:58:56 AM EST |
| 91.00 | 6.95 | 7.25 | % | 0 | 0 | 0.41 | -0.90 | 0.04 | -0.05 | 5/27/2025 11:58:56 AM EST | |||
| 92.00 | 7.95 | 8.20 | 8.10 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.92 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 11:58:56 AM EST |
| 93.00 | 8.85 | 9.15 | 9.70 | +1.06 | +12.27% | 2 | 25 | 0.56 | -0.95 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:58:56 AM EST |
| 94.00 | 9.70 | 10.20 | % | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.02 | 5/27/2025 11:58:56 AM EST | |||
| 95.00 | 10.65 | 11.25 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 5/27/2025 11:58:56 AM EST | |||
| 96.00 | 11.60 | 12.10 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 5/27/2025 11:58:56 AM EST | |||
| 97.00 | 12.60 | 13.35 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 5/27/2025 11:58:56 AM EST | |||
| 100.00 | 15.60 | 16.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 105.00 | 20.60 | 21.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST | |||
| 110.00 | 25.25 | 26.65 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:56 AM EST |