Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $302.24 as of 5/22/2026 1:05:19 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 149.10 | 153.25 | 151.18 | 137.58 | 0.00 | 0.00% | 0.98 | 0 | 5 | 1.08 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 160.00 | 144.30 | 148.40 | 146.35 | % | 0.91 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:40 PM EST | |||
| 165.00 | 139.55 | 142.90 | 141.23 | % | 0.86 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 5/22/2026 3:59:40 PM EST | |||
| 170.00 | 134.70 | 138.05 | 136.38 | % | 0.80 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 5/22/2026 3:59:40 PM EST | |||
| 175.00 | 129.90 | 133.25 | 131.58 | 119.15 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.90 | 0.98 | 0.00 | -0.06 | 5/7/2026 | 5/22/2026 3:59:40 PM EST |
| 180.00 | 125.30 | 128.30 | 126.80 | 90.62 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.86 | 0.98 | 0.00 | -0.06 | 5/19/2026 | 5/22/2026 3:59:40 PM EST |
| 185.00 | 120.30 | 123.70 | 122.00 | % | 0.66 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.07 | 5/22/2026 3:59:40 PM EST | |||
| 190.00 | 115.55 | 118.85 | 117.20 | 114.09 | 0.00 | 0.00% | 0.62 | 0 | 13 | 0.83 | 0.97 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 195.00 | 111.40 | 114.25 | 112.83 | 116.80 | % | 0.58 | 1 | 0 | 0.82 | 0.96 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 200.00 | 106.20 | 109.10 | 107.65 | 111.37 | +18.07 | +19.37% | 0.54 | 1 | 14 | 0.75 | 0.95 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 210.00 | 97.00 | 100.40 | 98.70 | 99.68 | +6.82 | +7.35% | 0.47 | 1 | 2 | 0.61 | 0.93 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 220.00 | 88.20 | 91.45 | 89.83 | 84.17 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.65 | 0.91 | 0.00 | -0.14 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 230.00 | 79.40 | 82.70 | 81.05 | 76.31 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.64 | 0.89 | 0.00 | -0.16 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 240.00 | 71.05 | 74.50 | 72.78 | 73.62 | +5.31 | +7.78% | 0.30 | 12 | 84 | 0.64 | 0.86 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 250.00 | 63.40 | 66.50 | 64.95 | 67.36 | +7.95 | +13.39% | 0.26 | 13 | 76 | 0.64 | 0.82 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 260.00 | 56.10 | 59.15 | 57.63 | 59.85 | +5.60 | +10.33% | 0.22 | 4 | 111 | 0.64 | 0.78 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 270.00 | 49.40 | 51.85 | 50.63 | 51.16 | +4.04 | +8.58% | 0.19 | 18 | 173 | 0.64 | 0.74 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 280.00 | 43.30 | 45.00 | 44.15 | 44.29 | +1.85 | +4.36% | 0.16 | 24 | 350 | 0.63 | 0.69 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 290.00 | 36.90 | 39.55 | 38.23 | 39.00 | +2.80 | +7.74% | 0.13 | 33 | 269 | 0.63 | 0.64 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 300.00 | 31.90 | 33.45 | 32.68 | 33.30 | +1.06 | +3.29% | 0.11 | 40 | 674 | 0.62 | 0.58 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 310.00 | 26.85 | 28.65 | 27.75 | 28.44 | +1.59 | +5.93% | 0.09 | 191 | 261 | 0.61 | 0.53 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 320.00 | 23.15 | 25.30 | 24.23 | 25.14 | +2.04 | +8.84% | 0.08 | 100 | 158 | 0.62 | 0.48 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 330.00 | 19.30 | 20.85 | 20.08 | 20.98 | +1.82 | +9.50% | 0.06 | 85 | 392 | 0.61 | 0.43 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 340.00 | 16.25 | 17.75 | 17.00 | 18.14 | +2.14 | +13.38% | 0.05 | 27 | 168 | 0.62 | 0.38 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 350.00 | 13.60 | 15.00 | 14.30 | 14.90 | +1.05 | +7.59% | 0.04 | 27 | 228 | 0.62 | 0.33 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 360.00 | 11.50 | 12.80 | 12.15 | 13.07 | +1.67 | +14.65% | 0.03 | 20 | 101 | 0.62 | 0.29 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 370.00 | 9.75 | 10.70 | 10.23 | 10.63 | +1.18 | +12.49% | 0.03 | 159 | 150 | 0.62 | 0.25 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 380.00 | 7.85 | 9.00 | 8.43 | 9.25 | +1.35 | +17.09% | 0.02 | 10 | 334 | 0.62 | 0.22 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 390.00 | 6.55 | 7.65 | 7.10 | 7.59 | +0.84 | +12.45% | 0.02 | 8 | 89 | 0.62 | 0.19 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 400.00 | 5.50 | 6.70 | 6.10 | 6.10 | +0.30 | +5.18% | 0.02 | 81 | 268 | 0.63 | 0.17 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 410.00 | 4.65 | 5.95 | 5.30 | 5.50 | +0.75 | +15.79% | 0.01 | 6 | 32 | 0.64 | 0.14 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 420.00 | 3.90 | 5.40 | 4.65 | 4.60 | +0.70 | +17.95% | 0.01 | 3 | 50 | 0.65 | 0.12 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 430.00 | 3.10 | 4.10 | 3.60 | 3.85 | +0.53 | +15.97% | 0.01 | 2 | 47 | 0.64 | 0.11 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 440.00 | 2.45 | 3.40 | 2.93 | 2.70 | +0.18 | +7.15% | 0.01 | 171 | 36 | 0.64 | 0.09 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.16 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.97 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 160.00 | 0.00 | 1.27 | 0.64 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 165.00 | 0.04 | 1.04 | 0.54 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/22/2026 3:59:40 PM EST |
| 170.00 | 0.12 | 1.08 | 0.60 | 0.72 | -0.06 | -7.70% | 0.00 | 5 | 1,026 | 0.73 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 175.00 | 0.42 | 1.14 | 0.78 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.76 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 180.00 | 0.47 | 1.35 | 0.91 | 0.95 | -0.61 | -39.11% | 0.01 | 1 | 25 | 0.74 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 185.00 | 0.42 | 1.76 | 1.09 | 1.26 | -0.14 | -10.00% | 0.01 | 1 | 58 | 0.72 | -0.03 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 190.00 | 0.85 | 1.82 | 1.34 | 1.45 | -0.21 | -12.66% | 0.01 | 1 | 82 | 0.73 | -0.03 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 195.00 | 1.20 | 2.16 | 1.68 | 1.64 | -0.25 | -13.23% | 0.01 | 10 | 69 | 0.73 | -0.04 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 200.00 | 1.73 | 2.45 | 2.09 | 2.09 | -0.23 | -9.92% | 0.01 | 14 | 125 | 0.73 | -0.05 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 210.00 | 2.06 | 3.30 | 2.68 | 2.63 | -0.37 | -12.34% | 0.01 | 35 | 91 | 0.71 | -0.07 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 220.00 | 3.25 | 4.10 | 3.68 | 3.62 | -0.58 | -13.81% | 0.02 | 55 | 210 | 0.69 | -0.09 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 230.00 | 4.25 | 5.55 | 4.90 | 5.00 | -0.85 | -14.53% | 0.02 | 53 | 252 | 0.68 | -0.11 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 240.00 | 6.35 | 7.25 | 6.80 | 6.47 | -1.14 | -14.98% | 0.03 | 82 | 1,959 | 0.68 | -0.14 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 250.00 | 8.10 | 8.95 | 8.53 | 8.60 | -1.28 | -12.96% | 0.03 | 54 | 569 | 0.66 | -0.18 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 260.00 | 10.55 | 11.45 | 11.00 | 11.15 | -1.60 | -12.55% | 0.04 | 41 | 715 | 0.65 | -0.22 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 270.00 | 13.45 | 14.60 | 14.03 | 13.15 | -2.47 | -15.82% | 0.05 | 43 | 279 | 0.64 | -0.26 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 280.00 | 16.45 | 17.90 | 17.18 | 17.17 | -2.58 | -13.07% | 0.06 | 59 | 587 | 0.63 | -0.31 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 290.00 | 20.65 | 22.15 | 21.40 | 21.11 | -2.89 | -12.05% | 0.07 | 43 | 469 | 0.63 | -0.36 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 300.00 | 25.45 | 26.75 | 26.10 | 25.63 | -3.97 | -13.42% | 0.09 | 113 | 335 | 0.62 | -0.42 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 310.00 | 30.80 | 32.90 | 31.85 | 30.75 | -4.90 | -13.75% | 0.10 | 39 | 68 | 0.62 | -0.47 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 320.00 | 36.80 | 37.65 | 37.23 | 35.80 | -19.63 | -35.42% | 0.12 | 24 | 757 | 0.62 | -0.52 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 330.00 | 43.05 | 45.00 | 44.03 | 42.95 | -16.50 | -27.76% | 0.13 | 5 | 14 | 0.62 | -0.57 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 340.00 | 49.95 | 52.20 | 51.08 | 74.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.63 | -0.62 | 0.01 | -0.26 | 5/19/2026 | 5/22/2026 3:59:40 PM EST |
| 350.00 | 57.15 | 59.25 | 58.20 | 67.30 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.62 | -0.67 | 0.00 | -0.24 | 5/13/2026 | 5/22/2026 3:59:40 PM EST |
| 360.00 | 64.85 | 67.00 | 65.93 | 71.30 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.62 | -0.71 | 0.00 | -0.23 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 370.00 | 72.85 | 75.40 | 74.13 | % | 0.20 | 0 | 0 | 0.63 | -0.75 | 0.00 | -0.22 | 5/22/2026 3:59:40 PM EST | |||
| 380.00 | 81.15 | 83.85 | 82.50 | 80.10 | % | 0.22 | 2 | 0 | 0.63 | -0.78 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 390.00 | 89.70 | 92.15 | 90.93 | 120.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | -0.81 | 0.00 | -0.18 | 5/19/2026 | 5/22/2026 3:59:40 PM EST |
| 400.00 | 98.50 | 101.25 | 99.88 | % | 0.25 | 0 | 0 | 0.63 | -0.83 | 0.00 | -0.17 | 5/22/2026 3:59:40 PM EST | |||
| 410.00 | 107.45 | 110.05 | 108.75 | 118.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.62 | -0.86 | 0.00 | -0.15 | 5/13/2026 | 5/22/2026 3:59:40 PM EST |
| 420.00 | 116.60 | 119.45 | 118.03 | 139.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.63 | -0.88 | 0.00 | -0.14 | 5/18/2026 | 5/22/2026 3:59:40 PM EST |
| 430.00 | 125.90 | 128.75 | 127.33 | 149.17 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.62 | -0.89 | 0.00 | -0.13 | 5/18/2026 | 5/22/2026 3:59:40 PM EST |
| 440.00 | 135.30 | 138.20 | 136.75 | % | 0.31 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.12 | 5/22/2026 3:59:40 PM EST |