Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $318.31 as of 5/29/2026 9:18:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 164.25 | 167.95 | 166.10 | 164.86 | 0.00 | 0.00% | 1.07 | 0 | 7 | 1.25 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 160.00 | 159.30 | 162.90 | 161.10 | % | 1.01 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 5/29/2026 9:58:53 AM EST | |||
| 165.00 | 154.50 | 158.05 | 156.28 | % | 0.95 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 5/29/2026 9:58:53 AM EST | |||
| 170.00 | 149.50 | 153.10 | 151.30 | % | 0.89 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 5/29/2026 9:58:53 AM EST | |||
| 175.00 | 144.60 | 148.55 | 146.58 | 144.91 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.09 | 0.99 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 180.00 | 139.75 | 143.50 | 141.63 | 90.62 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 9:58:53 AM EST |
| 185.00 | 135.00 | 138.95 | 136.98 | 132.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.03 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 190.00 | 130.05 | 133.75 | 131.90 | 134.22 | 0.00 | 0.00% | 0.69 | 0 | 12 | 1.03 | 0.98 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 9:58:53 AM EST |
| 195.00 | 125.25 | 129.00 | 127.13 | 116.80 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.00 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 9:58:53 AM EST |
| 200.00 | 120.45 | 124.20 | 122.33 | 123.34 | -1.11 | -0.90% | 0.61 | 7 | 14 | 0.70 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 210.00 | 111.00 | 114.80 | 112.90 | 99.68 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.74 | 0.95 | 0.00 | -0.09 | 5/22/2026 | 5/29/2026 9:58:53 AM EST |
| 220.00 | 101.80 | 105.50 | 103.65 | 98.80 | 0.00 | 0.00% | 0.47 | 0 | 9 | 0.74 | 0.94 | 0.00 | -0.11 | 5/26/2026 | 5/29/2026 9:58:53 AM EST |
| 230.00 | 92.65 | 96.50 | 94.58 | 76.31 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.75 | 0.92 | 0.00 | -0.13 | 5/21/2026 | 5/29/2026 9:58:53 AM EST |
| 240.00 | 83.95 | 87.50 | 85.73 | 88.40 | +4.70 | +5.62% | 0.36 | 1 | 82 | 0.72 | 0.90 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 250.00 | 75.55 | 79.25 | 77.40 | 75.59 | 0.00 | 0.00% | 0.31 | 0 | 65 | 0.71 | 0.87 | 0.00 | -0.18 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 260.00 | 67.55 | 70.75 | 69.15 | 68.85 | +1.85 | +2.77% | 0.27 | 1 | 114 | 0.70 | 0.84 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 270.00 | 60.00 | 62.90 | 61.45 | 62.30 | +1.77 | +2.93% | 0.23 | 1 | 180 | 0.68 | 0.80 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 280.00 | 53.00 | 56.00 | 54.50 | 53.95 | 0.00 | 0.00% | 0.19 | 0 | 348 | 0.68 | 0.76 | 0.00 | -0.26 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 290.00 | 45.90 | 47.90 | 46.90 | 46.50 | -2.97 | -6.01% | 0.16 | 139 | 234 | 0.65 | 0.72 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 300.00 | 40.25 | 41.85 | 41.05 | 40.20 | -0.70 | -1.72% | 0.14 | 47 | 663 | 0.65 | 0.67 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 310.00 | 35.80 | 36.50 | 36.15 | 35.10 | -0.69 | -1.93% | 0.12 | 10 | 292 | 0.67 | 0.62 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 320.00 | 30.85 | 32.55 | 31.70 | 31.65 | +0.24 | +0.77% | 0.10 | 11 | 256 | 0.66 | 0.57 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 330.00 | 25.95 | 28.20 | 27.08 | 27.98 | +0.99 | +3.67% | 0.08 | 3 | 462 | 0.66 | 0.51 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 340.00 | 21.95 | 24.45 | 23.20 | 24.25 | +1.39 | +6.08% | 0.07 | 3 | 238 | 0.65 | 0.46 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 350.00 | 18.50 | 21.00 | 19.75 | 19.59 | +0.14 | +0.72% | 0.06 | 17 | 379 | 0.65 | 0.41 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 360.00 | 15.55 | 18.25 | 16.90 | 17.55 | +0.05 | +0.29% | 0.05 | 3 | 188 | 0.64 | 0.37 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 370.00 | 12.95 | 15.55 | 14.25 | 14.50 | -0.50 | -3.34% | 0.04 | 1 | 304 | 0.64 | 0.33 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 380.00 | 10.85 | 12.80 | 11.83 | 12.58 | +0.96 | +8.27% | 0.03 | 4 | 373 | 0.64 | 0.29 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 390.00 | 8.85 | 11.10 | 9.98 | 10.35 | +0.44 | +4.44% | 0.03 | 6 | 121 | 0.65 | 0.25 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 400.00 | 7.50 | 9.25 | 8.38 | 8.67 | +0.25 | +2.97% | 0.02 | 2 | 362 | 0.65 | 0.22 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 410.00 | 6.10 | 8.50 | 7.30 | 7.55 | -0.30 | -3.83% | 0.02 | 16 | 35 | 0.65 | 0.19 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 420.00 | 5.10 | 6.75 | 5.93 | 6.28 | +0.03 | +0.48% | 0.01 | 1 | 51 | 0.65 | 0.17 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 430.00 | 3.90 | 6.65 | 5.28 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.65 | 0.15 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 440.00 | 3.00 | 5.85 | 4.43 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.66 | 0.13 | 0.00 | -0.17 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 450.00 | 2.88 | 4.30 | 3.59 | 3.50 | -0.65 | -15.67% | 0.01 | 10 | 2 | 0.66 | 0.11 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 460.00 | 1.97 | 4.45 | 3.21 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.10 | 0.00 | -0.14 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 470.00 | 1.95 | 3.70 | 2.83 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | 0.08 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 480.00 | 1.43 | 3.65 | 2.54 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.00 | -0.12 | 5/29/2026 9:58:53 AM EST | |||
| 490.00 | 1.24 | 3.40 | 2.32 | % | 0.00 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.10 | 5/29/2026 9:58:53 AM 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 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.25 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 9:58:53 AM EST |
| 160.00 | 0.00 | 1.01 | 0.51 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 9:58:53 AM EST |
| 165.00 | 0.00 | 1.52 | 0.76 | 0.29 | -0.69 | -70.41% | 0.00 | 1 | 1 | 1.17 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 170.00 | 0.14 | 0.80 | 0.47 | 0.34 | -0.19 | -35.85% | 0.00 | 1 | 1,030 | 1.13 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 175.00 | 0.00 | 2.49 | 1.25 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.09 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/29/2026 9:58:53 AM EST |
| 180.00 | 0.00 | 2.26 | 1.13 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.03 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 185.00 | 0.00 | 2.74 | 1.37 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.03 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 9:58:53 AM EST |
| 190.00 | 0.03 | 1.50 | 0.77 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.70 | -0.02 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 9:58:53 AM EST |
| 195.00 | 0.61 | 1.28 | 0.95 | 1.10 | +0.02 | +1.86% | 0.00 | 1 | 82 | 0.78 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 200.00 | 0.88 | 1.25 | 1.07 | 1.16 | -0.21 | -15.33% | 0.01 | 4 | 181 | 0.75 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 210.00 | 1.23 | 2.07 | 1.65 | 2.01 | +0.14 | +7.49% | 0.01 | 1 | 153 | 0.76 | -0.05 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 220.00 | 1.90 | 2.63 | 2.27 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.72 | -0.06 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 230.00 | 2.88 | 3.40 | 3.14 | 3.05 | -0.53 | -14.81% | 0.01 | 15 | 400 | 0.73 | -0.08 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 240.00 | 3.90 | 4.80 | 4.35 | 4.20 | -0.57 | -11.95% | 0.02 | 17 | 2,115 | 0.70 | -0.10 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 250.00 | 4.95 | 6.40 | 5.68 | 5.48 | -0.89 | -13.98% | 0.02 | 32 | 788 | 0.69 | -0.13 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 260.00 | 7.10 | 7.95 | 7.53 | 7.36 | -0.92 | -11.12% | 0.03 | 9 | 801 | 0.68 | -0.16 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 270.00 | 9.30 | 10.45 | 9.88 | 9.62 | -1.13 | -10.52% | 0.04 | 2 | 386 | 0.67 | -0.20 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 280.00 | 12.10 | 13.35 | 12.73 | 12.30 | -1.60 | -11.52% | 0.05 | 5 | 733 | 0.66 | -0.24 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 290.00 | 15.40 | 15.95 | 15.68 | 16.00 | -0.66 | -3.97% | 0.05 | 445 | 327 | 0.65 | -0.28 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 300.00 | 19.25 | 20.00 | 19.63 | 19.25 | -1.70 | -8.12% | 0.07 | 2,466 | 1,081 | 0.64 | -0.33 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 310.00 | 23.80 | 24.65 | 24.23 | 23.60 | -2.23 | -8.64% | 0.08 | 71 | 175 | 0.66 | -0.38 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 320.00 | 28.80 | 30.55 | 29.68 | 29.95 | -1.45 | -4.62% | 0.09 | 28 | 1,003 | 0.64 | -0.43 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 330.00 | 34.10 | 36.85 | 35.48 | 35.75 | -0.60 | -1.66% | 0.11 | 22 | 35 | 0.65 | -0.49 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 340.00 | 40.00 | 43.10 | 41.55 | 40.67 | -7.18 | -15.01% | 0.12 | 4 | 65 | 0.64 | -0.54 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 350.00 | 46.90 | 50.05 | 48.48 | 46.45 | -4.55 | -8.93% | 0.14 | 8 | 21 | 0.63 | -0.59 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 360.00 | 53.60 | 57.10 | 55.35 | 53.45 | -4.80 | -8.24% | 0.15 | 4 | 9 | 0.64 | -0.63 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 370.00 | 61.10 | 64.50 | 62.80 | 61.45 | -4.50 | -6.83% | 0.17 | 2 | 1 | 0.64 | -0.67 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 380.00 | 68.90 | 72.00 | 70.45 | 73.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.63 | -0.71 | 0.00 | -0.27 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 390.00 | 77.00 | 80.15 | 78.58 | 86.20 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.63 | -0.75 | 0.00 | -0.25 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 400.00 | 85.25 | 88.50 | 86.88 | % | 0.22 | 0 | 0 | 0.63 | -0.78 | 0.00 | -0.24 | 5/29/2026 9:58:53 AM EST | |||
| 410.00 | 93.90 | 97.40 | 95.65 | 118.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -0.81 | 0.00 | -0.22 | 5/13/2026 | 5/29/2026 9:58:53 AM EST |
| 420.00 | 102.75 | 106.25 | 104.50 | 139.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | -0.83 | 0.00 | -0.20 | 5/18/2026 | 5/29/2026 9:58:53 AM EST |
| 430.00 | 111.80 | 115.30 | 113.55 | 112.78 | -36.39 | -24.40% | 0.26 | 7 | 1 | 0.64 | -0.85 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 440.00 | 120.70 | 124.55 | 122.63 | % | 0.28 | 0 | 0 | 0.64 | -0.87 | 0.00 | -0.17 | 5/29/2026 9:58:53 AM EST | |||
| 450.00 | 130.35 | 133.85 | 132.10 | 129.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.66 | -0.89 | 0.00 | -0.16 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 460.00 | 139.75 | 143.35 | 141.55 | 141.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.64 | -0.90 | 0.00 | -0.14 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 470.00 | 149.15 | 152.90 | 151.03 | % | 0.32 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.13 | 5/29/2026 9:58:53 AM EST | |||
| 480.00 | 159.05 | 162.50 | 160.78 | 162.18 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.76 | -0.93 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 490.00 | 168.60 | 172.30 | 170.45 | % | 0.35 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.10 | 5/29/2026 9:58:53 AM EST |