Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $80.79 as of 5/30/2025 9:27:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.95 | 37.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 30.10 | 31.85 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 24.90 | 27.15 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 20.55 | 21.80 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 15.85 | 17.10 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 11.65 | 13.45 | % | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 72.00 | 9.90 | 10.70 | % | 0 | 0 | 0.58 | 0.80 | 0.02 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 73.00 | 9.15 | 9.75 | % | 0 | 0 | 0.43 | 0.77 | 0.02 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 74.00 | 8.40 | 9.10 | % | 0 | 0 | 0.44 | 0.75 | 0.03 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 6.90 | 8.25 | % | 0 | 0 | 0.38 | 0.72 | 0.03 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 76.00 | 6.95 | 7.60 | % | 0 | 0 | 0.43 | 0.69 | 0.03 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 77.00 | 6.30 | 6.95 | % | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 78.00 | 5.75 | 6.20 | % | 0 | 0 | 0.42 | 0.62 | 0.03 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 79.00 | 5.15 | 5.60 | 7.27 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.59 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 4.55 | 4.90 | % | 0 | 0 | 0.40 | 0.55 | 0.04 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 81.00 | 3.10 | 4.35 | 3.77 | % | 2 | 0 | 0.40 | 0.52 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 82.00 | 2.42 | 3.85 | % | 0 | 0 | 0.34 | 0.48 | 0.04 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 83.00 | 2.37 | 3.40 | % | 0 | 0 | 0.35 | 0.44 | 0.04 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 84.00 | 2.66 | 2.98 | 2.61 | % | 10 | 0 | 0.38 | 0.40 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 85.00 | 1.64 | 2.77 | 2.35 | % | 3 | 0 | 0.34 | 0.37 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 86.00 | 1.97 | 2.25 | 2.19 | % | 9 | 0 | 0.37 | 0.33 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 87.00 | 0.41 | 2.09 | 2.27 | % | 3 | 0 | 0.27 | 0.30 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 88.00 | 0.64 | 2.85 | % | 0 | 0 | 0.51 | 0.27 | 0.03 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 89.00 | 0.00 | 2.37 | % | 0 | 0 | 0.54 | 0.24 | 0.03 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 0.57 | 2.88 | % | 0 | 0 | 0.56 | 0.22 | 0.03 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 91.00 | 0.00 | 2.38 | % | 0 | 0 | 0.57 | 0.19 | 0.03 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 92.00 | 0.00 | 2.72 | % | 0 | 0 | 0.60 | 0.17 | 0.02 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 93.00 | 0.14 | 2.48 | % | 0 | 0 | 0.60 | 0.15 | 0.02 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 94.00 | 0.00 | 2.50 | % | 0 | 0 | 0.64 | 0.13 | 0.02 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.04 | 0.49 | % | 1 | 0 | 0.44 | 0.12 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 96.00 | 0.00 | 2.37 | % | 0 | 0 | 0.65 | 0.10 | 0.02 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 2.31 | % | 0 | 0 | 0.67 | 0.09 | 0.02 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.31 | % | 0 | 0 | 0.72 | 0.05 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.21 | % | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.23 | 2.12 | % | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 0.74 | 1.49 | 0.93 | % | 13 | 0 | 0.46 | -0.17 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 72.00 | 0.00 | 2.09 | % | 0 | 0 | 0.63 | -0.20 | 0.02 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 73.00 | 0.72 | 1.89 | 1.44 | % | 3 | 0 | 0.59 | -0.23 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 74.00 | 0.00 | 1.99 | 1.70 | % | 5 | 0 | 0.54 | -0.25 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 75.00 | 1.79 | 2.22 | 1.88 | +0.56 | +42.43% | 12 | 10 | 0.40 | -0.28 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 76.00 | 1.27 | 2.78 | 2.25 | +0.60 | +36.37% | 2 | 1 | 0.34 | -0.31 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 77.00 | 2.38 | 2.82 | 2.49 | % | 7 | 0 | 0.39 | -0.34 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 78.00 | 2.70 | 4.25 | 2.95 | +1.05 | +55.27% | 1 | 1 | 0.38 | -0.38 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 79.00 | 3.20 | 3.75 | 3.35 | +1.15 | +52.28% | 3 | 10 | 0.40 | -0.41 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 3.55 | 4.85 | % | 0 | 0 | 0.42 | -0.45 | 0.04 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 81.00 | 4.00 | 4.35 | 2.84 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.48 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 82.00 | 4.55 | 4.90 | 4.95 | % | 1 | 0 | 0.37 | -0.52 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 83.00 | 5.05 | 5.80 | % | 0 | 0 | 0.38 | -0.56 | 0.04 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 84.00 | 5.65 | 6.05 | % | 0 | 0 | 0.36 | -0.60 | 0.04 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 6.20 | 6.75 | % | 0 | 0 | 0.36 | -0.63 | 0.04 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 86.00 | 6.80 | 7.40 | % | 0 | 0 | 0.34 | -0.67 | 0.04 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 87.00 | 7.15 | 8.35 | % | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 88.00 | 8.25 | 9.65 | % | 0 | 0 | 0.37 | -0.73 | 0.03 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 89.00 | 8.50 | 10.15 | % | 0 | 0 | 0.45 | -0.76 | 0.03 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 9.35 | 10.95 | % | 0 | 0 | 0.47 | -0.78 | 0.03 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 91.00 | 9.20 | 11.60 | % | 0 | 0 | 0.46 | -0.81 | 0.03 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 92.00 | 10.70 | 12.60 | % | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 93.00 | 12.00 | 14.00 | % | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 94.00 | 13.00 | 14.00 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 13.90 | 15.15 | % | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 96.00 | 14.95 | 16.15 | % | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 97.00 | 15.75 | 16.95 | % | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 18.70 | 19.65 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 23.70 | 24.70 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST |