Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $81.06 as of 5/27/2025 3:16:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.25 | 39.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 50.00 | 33.70 | 34.05 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 55.00 | 28.80 | 29.20 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:09 PM EST | |||
| 60.00 | 24.00 | 24.30 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.01 | 5/27/2025 2:59:09 PM EST | |||
| 65.00 | 19.25 | 19.60 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 5/27/2025 2:59:09 PM EST | |||
| 70.00 | 14.75 | 14.90 | 15.07 | +2.50 | +19.89% | 2 | 21 | 0.45 | 0.88 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 75.00 | 10.65 | 10.75 | 11.02 | +0.02 | +0.19% | 1 | 22 | 0.42 | 0.79 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 80.00 | 7.10 | 7.20 | 7.32 | +1.51 | +25.99% | 71 | 203 | 0.40 | 0.66 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 85.00 | 4.35 | 4.45 | 4.45 | +0.95 | +27.15% | 60 | 624 | 0.39 | 0.50 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 90.00 | 2.42 | 2.49 | 2.47 | +0.62 | +33.52% | 59 | 1,220 | 0.37 | 0.34 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 95.00 | 1.19 | 1.24 | 1.28 | +0.33 | +34.74% | 113 | 286 | 0.36 | 0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 100.00 | 0.54 | 0.59 | 0.61 | -0.10 | -14.09% | 9 | 385 | 0.36 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 105.00 | 0.23 | 0.27 | 0.26 | -0.08 | -23.53% | 4 | 12 | 0.35 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 110.00 | 0.03 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:59:09 PM EST |
| 115.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:09 PM EST |
| 120.00 | 0.00 | 0.13 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 125.00 | 0.00 | 0.11 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 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 | 0.11 | 0.06 | % | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:09 PM EST | |
| 50.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:09 PM EST |
| 55.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:59:09 PM EST |
| 60.00 | 0.15 | 0.49 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.03 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:09 PM EST |
| 65.00 | 0.39 | 0.47 | 0.45 | -0.30 | -40.00% | 7 | 64 | 0.47 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 70.00 | 0.84 | 0.90 | 0.85 | -0.57 | -40.15% | 24 | 141 | 0.44 | -0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 75.00 | 1.68 | 1.72 | 1.63 | -1.03 | -38.73% | 51 | 248 | 0.41 | -0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 80.00 | 3.10 | 3.20 | 3.10 | -1.30 | -29.55% | 39 | 777 | 0.40 | -0.34 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 85.00 | 5.30 | 5.45 | 5.35 | -0.85 | -13.71% | 7 | 73 | 0.38 | -0.50 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 90.00 | 8.35 | 8.50 | 8.25 | -1.10 | -11.77% | 10 | 3 | 0.37 | -0.66 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 95.00 | 12.15 | 12.30 | 14.46 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.79 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:59:09 PM EST |
| 100.00 | 16.55 | 16.80 | 16.80 | -2.17 | -11.44% | 10 | 12 | 0.36 | -0.89 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 105.00 | 21.25 | 21.60 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:59:09 PM EST | |||
| 110.00 | 26.05 | 26.50 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:59:09 PM EST | |||
| 115.00 | 31.10 | 31.50 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 120.00 | 36.05 | 36.55 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 125.00 | 41.05 | 41.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST |