Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $101.73 as of 7/11/2025 8:36:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.30 | 57.30 | 56.80 | 44.15 | 0.00 | 0.00% | 1.26 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 51.25 | 52.25 | 51.75 | % | 1.03 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 55.00 | 46.35 | 47.20 | 46.78 | 35.44 | 0.00 | 0.00% | 0.85 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 41.35 | 42.25 | 41.80 | 31.01 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 36.50 | 37.20 | 36.85 | 32.53 | 0.00 | 0.00% | 0.57 | 0 | 25 | 2.69 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 31.50 | 32.15 | 31.83 | 31.05 | 0.00 | 0.00% | 0.45 | 0 | 58 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 75.00 | 26.65 | 27.05 | 26.85 | 26.95 | +1.16 | +4.50% | 0.36 | 1 | 179 | 1.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 78.00 | 23.45 | 24.15 | 23.80 | 20.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 79.00 | 22.45 | 23.10 | 22.78 | 19.60 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 80.00 | 21.70 | 22.10 | 21.90 | 21.77 | +0.38 | +1.78% | 0.27 | 1 | 399 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 81.00 | 20.45 | 21.10 | 20.78 | 17.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 82.00 | 19.40 | 20.20 | 19.80 | 16.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 83.00 | 18.45 | 19.25 | 18.85 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 84.00 | 17.45 | 18.20 | 17.83 | 14.55 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.44 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 85.00 | 15.95 | 17.00 | 16.48 | 16.85 | +0.40 | +2.44% | 0.19 | 33 | 2,524 | 1.20 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 86.00 | 15.45 | 16.15 | 15.80 | 7.35 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.37 | 0.99 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 87.00 | 14.55 | 15.15 | 14.85 | 11.69 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.23 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 88.00 | 13.75 | 14.05 | 13.90 | 13.70 | +2.90 | +26.86% | 0.16 | 6 | 29 | 1.19 | 0.99 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 89.00 | 12.60 | 13.10 | 12.85 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.10 | 0.99 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 90.00 | 11.75 | 12.10 | 11.93 | 12.06 | +0.41 | +3.52% | 0.13 | 48 | 2,088 | 0.53 | 0.98 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 91.00 | 10.55 | 11.15 | 10.85 | 10.46 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.07 | 0.98 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 92.00 | 9.75 | 10.25 | 10.00 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 713 | 0.62 | 0.94 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 93.00 | 8.85 | 9.20 | 9.03 | 8.30 | -0.32 | -3.72% | 0.10 | 20 | 80 | 0.95 | 0.92 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 94.00 | 7.80 | 8.25 | 8.03 | 7.50 | -0.03 | -0.40% | 0.09 | 51 | 27 | 0.37 | 0.91 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 95.00 | 6.95 | 7.30 | 7.13 | 7.05 | +0.86 | +13.90% | 0.08 | 62 | 2,835 | 0.42 | 0.89 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 96.00 | 6.05 | 6.45 | 6.25 | 6.05 | +0.37 | +6.52% | 0.07 | 81 | 231 | 0.41 | 0.87 | 0.04 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 97.00 | 5.20 | 5.70 | 5.45 | 5.35 | +0.50 | +10.31% | 0.06 | 238 | 2,157 | 0.43 | 0.83 | 0.05 | -0.11 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 98.00 | 4.40 | 5.20 | 4.80 | 4.44 | +0.40 | +9.91% | 0.05 | 35 | 257 | 0.46 | 0.78 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 99.00 | 3.65 | 3.85 | 3.75 | 3.80 | +0.60 | +18.75% | 0.04 | 18 | 316 | 0.37 | 0.72 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 100.00 | 2.92 | 3.15 | 3.04 | 3.05 | +0.41 | +15.53% | 0.03 | 359 | 2,111 | 0.36 | 0.65 | 0.07 | -0.14 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 101.00 | 2.36 | 2.50 | 2.43 | 2.48 | +0.46 | +22.78% | 0.02 | 163 | 428 | 0.36 | 0.57 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 102.00 | 1.82 | 1.96 | 1.89 | 1.93 | +0.37 | +23.72% | 0.02 | 827 | 1,005 | 0.35 | 0.49 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 105.00 | 0.71 | 0.80 | 0.76 | 0.77 | +0.18 | +30.51% | 0.01 | 440 | 1,264 | 0.34 | 0.28 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 108.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.06 | +31.58% | 0.00 | 18 | 139 | 0.34 | 0.13 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 109.00 | 0.14 | 0.38 | 0.26 | 0.15 | +0.02 | +15.39% | 0.00 | 15 | 12 | 0.34 | 0.10 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 17 | 319 | 0.33 | 0.07 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.01 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 110 | 106 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,645 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,154 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 0.22 | 0.11 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 84.00 | 0.01 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.65 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 1,142 | 0.72 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 70 | 0.62 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 88.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.16% | 0.00 | 10 | 57 | 0.55 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 89.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.60 | -0.01 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 90.00 | 0.06 | 0.27 | 0.17 | 0.06 | -0.03 | -33.34% | 0.00 | 69 | 763 | 0.54 | -0.02 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.02 | -18.19% | 0.00 | 11 | 158 | 0.59 | -0.02 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 92.00 | 0.01 | 0.34 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 40 | 168 | 0.47 | -0.06 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 93.00 | 0.12 | 0.17 | 0.15 | 0.13 | -0.06 | -31.58% | 0.00 | 4 | 431 | 0.42 | -0.08 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 94.00 | 0.17 | 0.22 | 0.20 | 0.17 | -0.17 | -50.00% | 0.00 | 6 | 142 | 0.41 | -0.09 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 95.00 | 0.24 | 0.29 | 0.27 | 0.24 | -0.08 | -25.00% | 0.00 | 78 | 398 | 0.39 | -0.11 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 96.00 | 0.33 | 0.40 | 0.37 | 0.32 | -0.07 | -17.95% | 0.00 | 29 | 311 | 0.39 | -0.13 | 0.04 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 97.00 | 0.45 | 0.58 | 0.52 | 0.45 | -0.14 | -23.73% | 0.01 | 72 | 581 | 0.38 | -0.17 | 0.05 | -0.11 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 98.00 | 0.57 | 0.82 | 0.70 | 0.74 | -0.03 | -3.90% | 0.01 | 76 | 818 | 0.38 | -0.22 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 99.00 | 0.87 | 1.03 | 0.95 | 0.87 | -0.14 | -13.87% | 0.01 | 83 | 109 | 0.37 | -0.28 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 100.00 | 1.14 | 1.33 | 1.24 | 1.22 | -0.12 | -8.96% | 0.01 | 228 | 353 | 0.36 | -0.35 | 0.07 | -0.14 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 101.00 | 1.51 | 1.80 | 1.66 | 1.69 | -0.15 | -8.16% | 0.02 | 692 | 174 | 0.37 | -0.43 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 102.00 | 2.02 | 2.21 | 2.12 | 1.97 | -0.34 | -14.72% | 0.02 | 234 | 138 | 0.36 | -0.51 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 105.00 | 3.90 | 4.10 | 4.00 | 3.85 | -0.50 | -11.50% | 0.04 | 3 | 72 | 0.57 | -0.72 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 108.00 | 6.15 | 6.65 | 6.40 | % | 0.06 | 0 | 0 | 0.78 | -0.87 | 0.04 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 109.00 | 7.10 | 8.90 | 8.00 | % | 0.07 | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 8.20 | 8.60 | 8.40 | % | 0.08 | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 12.95 | 13.65 | 13.30 | 23.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 6/18/2025 | 7/11/2025 3:59:56 PM EST |
| 120.00 | 17.90 | 18.65 | 18.28 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 23.05 | 23.70 | 23.38 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |