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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 153.50 | 157.70 | 155.60 | % | 1.04 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 155.00 | 148.55 | 152.70 | 150.63 | % | 0.97 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 160.00 | 143.55 | 147.75 | 145.65 | % | 0.91 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 165.00 | 138.65 | 142.80 | 140.73 | % | 0.85 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:40 PM EST | |||
| 170.00 | 134.00 | 137.90 | 135.95 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:40 PM EST | |||
| 175.00 | 129.00 | 132.90 | 130.95 | % | 0.75 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:40 PM EST | |||
| 180.00 | 124.00 | 128.05 | 126.03 | % | 0.70 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:40 PM EST | |||
| 185.00 | 119.05 | 123.15 | 121.10 | % | 0.65 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 5/22/2026 3:59:40 PM EST | |||
| 190.00 | 114.20 | 118.30 | 116.25 | % | 0.61 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 5/22/2026 3:59:40 PM EST | |||
| 195.00 | 109.50 | 113.40 | 111.45 | % | 0.57 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.05 | 5/22/2026 3:59:40 PM EST | |||
| 200.00 | 104.65 | 108.15 | 106.40 | % | 0.53 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.06 | 5/22/2026 3:59:40 PM EST | |||
| 205.00 | 99.85 | 103.45 | 101.65 | % | 0.50 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.08 | 5/22/2026 3:59:40 PM EST | |||
| 210.00 | 95.30 | 99.00 | 97.15 | % | 0.46 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.08 | 5/22/2026 3:59:40 PM EST | |||
| 215.00 | 90.65 | 94.45 | 92.55 | % | 0.43 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.11 | 5/22/2026 3:59:40 PM EST | |||
| 220.00 | 85.90 | 89.85 | 87.88 | 87.16 | % | 0.40 | 1 | 0 | 0.78 | 0.94 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 225.00 | 81.35 | 84.90 | 83.13 | % | 0.37 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.13 | 5/22/2026 3:59:40 PM EST | |||
| 230.00 | 77.00 | 80.40 | 78.70 | % | 0.34 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.15 | 5/22/2026 3:59:40 PM EST | |||
| 235.00 | 72.45 | 76.25 | 74.35 | % | 0.32 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.16 | 5/22/2026 3:59:40 PM EST | |||
| 240.00 | 68.30 | 71.75 | 70.03 | % | 0.29 | 0 | 0 | 0.63 | 0.89 | 0.00 | -0.18 | 5/22/2026 3:59:40 PM EST | |||
| 245.00 | 64.00 | 67.95 | 65.98 | % | 0.27 | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.19 | 5/22/2026 3:59:40 PM EST | |||
| 250.00 | 59.80 | 63.85 | 61.83 | % | 0.25 | 0 | 0 | 0.64 | 0.85 | 0.00 | -0.21 | 5/22/2026 3:59:40 PM EST | |||
| 255.00 | 55.95 | 59.45 | 57.70 | % | 0.23 | 0 | 0 | 0.63 | 0.83 | 0.00 | -0.22 | 5/22/2026 3:59:40 PM EST | |||
| 260.00 | 51.95 | 55.85 | 53.90 | 52.41 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | 0.81 | 0.00 | -0.24 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 265.00 | 48.30 | 51.80 | 50.05 | % | 0.19 | 0 | 0 | 0.62 | 0.79 | 0.00 | -0.25 | 5/22/2026 3:59:40 PM EST | |||
| 270.00 | 44.50 | 48.50 | 46.50 | % | 0.17 | 0 | 0 | 0.63 | 0.76 | 0.00 | -0.26 | 5/22/2026 3:59:40 PM EST | |||
| 275.00 | 41.05 | 44.95 | 43.00 | % | 0.16 | 0 | 0 | 0.62 | 0.73 | 0.01 | -0.28 | 5/22/2026 3:59:40 PM EST | |||
| 280.00 | 37.80 | 41.70 | 39.75 | % | 0.14 | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.29 | 5/22/2026 3:59:40 PM EST | |||
| 285.00 | 34.60 | 38.40 | 36.50 | % | 0.13 | 0 | 0 | 0.62 | 0.68 | 0.01 | -0.30 | 5/22/2026 3:59:40 PM EST | |||
| 290.00 | 31.70 | 35.20 | 33.45 | 35.25 | +4.53 | +14.75% | 0.12 | 1 | 3 | 0.61 | 0.65 | 0.01 | -0.30 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 295.00 | 29.05 | 32.45 | 30.75 | 32.40 | +2.20 | +7.29% | 0.10 | 2 | 1 | 0.61 | 0.61 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 300.00 | 26.60 | 29.80 | 28.20 | 29.00 | % | 0.09 | 2 | 0 | 0.61 | 0.58 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 305.00 | 24.15 | 27.45 | 25.80 | % | 0.08 | 0 | 0 | 0.61 | 0.55 | 0.01 | -0.32 | 5/22/2026 3:59:40 PM EST | |||
| 310.00 | 21.75 | 25.20 | 23.48 | 25.27 | +4.76 | +23.21% | 0.08 | 1 | 4 | 0.61 | 0.52 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 315.00 | 19.90 | 23.05 | 21.48 | 23.00 | +4.31 | +23.06% | 0.07 | 18 | 2 | 0.62 | 0.49 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 320.00 | 17.90 | 21.10 | 19.50 | 19.28 | % | 0.06 | 1 | 0 | 0.62 | 0.46 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 325.00 | 16.15 | 19.30 | 17.73 | % | 0.05 | 0 | 0 | 0.62 | 0.43 | 0.01 | -0.31 | 5/22/2026 3:59:40 PM EST | |||
| 330.00 | 14.50 | 17.70 | 16.10 | 17.65 | +2.95 | +20.07% | 0.05 | 21 | 49 | 0.62 | 0.40 | 0.01 | -0.30 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 335.00 | 13.05 | 16.20 | 14.63 | % | 0.04 | 0 | 0 | 0.62 | 0.37 | 0.01 | -0.30 | 5/22/2026 3:59:40 PM EST | |||
| 340.00 | 11.25 | 14.80 | 13.03 | % | 0.04 | 0 | 0 | 0.61 | 0.34 | 0.01 | -0.29 | 5/22/2026 3:59:40 PM EST | |||
| 345.00 | 9.50 | 13.50 | 11.50 | % | 0.03 | 0 | 0 | 0.61 | 0.31 | 0.01 | -0.28 | 5/22/2026 3:59:40 PM EST | |||
| 350.00 | 8.35 | 12.45 | 10.40 | % | 0.03 | 0 | 0 | 0.61 | 0.29 | 0.01 | -0.27 | 5/22/2026 3:59:40 PM EST | |||
| 355.00 | 7.35 | 11.30 | 9.33 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.01 | -0.26 | 5/22/2026 3:59:40 PM EST | |||
| 360.00 | 6.40 | 10.35 | 8.38 | 8.09 | % | 0.02 | 1 | 0 | 0.61 | 0.24 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 365.00 | 5.55 | 7.80 | 6.68 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.00 | -0.23 | 5/22/2026 3:59:40 PM EST | |||
| 370.00 | 5.15 | 8.70 | 6.93 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.00 | -0.22 | 5/22/2026 3:59:40 PM EST | |||
| 380.00 | 3.50 | 7.15 | 5.33 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.00 | -0.20 | 5/22/2026 3:59:40 PM EST | |||
| 390.00 | 2.53 | 6.20 | 4.37 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.00 | -0.17 | 5/22/2026 3:59:40 PM EST | |||
| 400.00 | 1.71 | 5.35 | 3.53 | 3.60 | % | 0.01 | 1 | 0 | 0.61 | 0.11 | 0.00 | -0.15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 165.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:40 PM EST | |||
| 170.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:40 PM EST | |||
| 175.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 5/22/2026 3:59:40 PM EST | |||
| 180.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.03 | 5/22/2026 3:59:40 PM EST | |||
| 185.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 5/22/2026 3:59:40 PM EST | |||
| 190.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.04 | 5/22/2026 3:59:40 PM EST | |||
| 195.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.05 | 5/22/2026 3:59:40 PM EST | |||
| 200.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.06 | 5/22/2026 3:59:40 PM EST | |||
| 205.00 | 0.02 | 3.05 | 1.54 | 1.10 | % | 0.01 | 1 | 0 | 0.66 | -0.03 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.08 | 5/22/2026 3:59:40 PM EST | |||
| 215.00 | 0.17 | 3.70 | 1.94 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.11 | 5/22/2026 3:59:40 PM EST | |||
| 220.00 | 0.91 | 2.76 | 1.84 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.12 | 5/22/2026 3:59:40 PM EST | |||
| 225.00 | 1.11 | 4.15 | 2.63 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.07 | 0.00 | -0.13 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 230.00 | 0.85 | 4.80 | 2.83 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.08 | 0.00 | -0.15 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 235.00 | 2.35 | 4.30 | 3.33 | 3.37 | -0.60 | -15.12% | 0.01 | 1 | 1 | 0.66 | -0.10 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 240.00 | 2.66 | 5.05 | 3.86 | 4.15 | -0.75 | -15.31% | 0.02 | 4 | 7 | 0.65 | -0.11 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 245.00 | 2.89 | 6.45 | 4.67 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | -0.13 | 0.00 | -0.19 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 250.00 | 4.60 | 7.05 | 5.83 | 5.28 | -1.07 | -16.85% | 0.02 | 2 | 1 | 0.66 | -0.15 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 255.00 | 4.80 | 8.00 | 6.40 | % | 0.03 | 0 | 0 | 0.64 | -0.17 | 0.00 | -0.22 | 5/22/2026 3:59:40 PM EST | |||
| 260.00 | 5.95 | 9.55 | 7.75 | 7.40 | -1.60 | -17.78% | 0.03 | 22 | 4 | 0.64 | -0.19 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 265.00 | 7.10 | 10.70 | 8.90 | 11.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.21 | 0.00 | -0.25 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 270.00 | 8.55 | 11.90 | 10.23 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.24 | 0.00 | -0.26 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 275.00 | 10.05 | 12.55 | 11.30 | 11.21 | -2.69 | -19.36% | 0.04 | 9 | 9 | 0.62 | -0.27 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 280.00 | 11.75 | 15.30 | 13.53 | 12.83 | -3.69 | -22.34% | 0.05 | 3 | 1 | 0.63 | -0.29 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 285.00 | 13.50 | 16.75 | 15.13 | % | 0.05 | 0 | 0 | 0.62 | -0.32 | 0.01 | -0.30 | 5/22/2026 3:59:40 PM EST | |||
| 290.00 | 15.60 | 18.70 | 17.15 | 16.80 | % | 0.06 | 1 | 0 | 0.62 | -0.35 | 0.01 | -0.30 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 295.00 | 17.85 | 21.10 | 19.48 | % | 0.07 | 0 | 0 | 0.62 | -0.39 | 0.01 | -0.31 | 5/22/2026 3:59:40 PM EST | |||
| 300.00 | 20.25 | 23.30 | 21.78 | 21.42 | % | 0.07 | 1 | 0 | 0.62 | -0.42 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 305.00 | 22.75 | 25.90 | 24.33 | % | 0.08 | 0 | 0 | 0.62 | -0.45 | 0.01 | -0.32 | 5/22/2026 3:59:40 PM EST | |||
| 310.00 | 25.50 | 28.70 | 27.10 | % | 0.09 | 0 | 0 | 0.62 | -0.48 | 0.01 | -0.32 | 5/22/2026 3:59:40 PM EST | |||
| 315.00 | 28.35 | 31.60 | 29.98 | % | 0.10 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.32 | 5/22/2026 3:59:40 PM EST | |||
| 320.00 | 31.45 | 34.70 | 33.08 | % | 0.10 | 0 | 0 | 0.62 | -0.54 | 0.01 | -0.31 | 5/22/2026 3:59:40 PM EST | |||
| 325.00 | 34.65 | 37.90 | 36.28 | % | 0.11 | 0 | 0 | 0.62 | -0.57 | 0.01 | -0.31 | 5/22/2026 3:59:40 PM EST | |||
| 330.00 | 37.95 | 41.20 | 39.58 | % | 0.12 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.30 | 5/22/2026 3:59:40 PM EST | |||
| 335.00 | 41.45 | 44.65 | 43.05 | % | 0.13 | 0 | 0 | 0.62 | -0.63 | 0.01 | -0.30 | 5/22/2026 3:59:40 PM EST | |||
| 340.00 | 45.00 | 48.55 | 46.78 | 52.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.66 | 0.01 | -0.29 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 345.00 | 48.65 | 52.25 | 50.45 | % | 0.15 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.28 | 5/22/2026 3:59:40 PM EST | |||
| 350.00 | 52.00 | 56.10 | 54.05 | % | 0.15 | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.27 | 5/22/2026 3:59:40 PM EST | |||
| 355.00 | 56.05 | 59.95 | 58.00 | % | 0.16 | 0 | 0 | 0.61 | -0.73 | 0.01 | -0.26 | 5/22/2026 3:59:40 PM EST | |||
| 360.00 | 60.35 | 64.00 | 62.18 | 68.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | -0.76 | 0.01 | -0.24 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 365.00 | 64.60 | 68.10 | 66.35 | % | 0.18 | 0 | 0 | 0.62 | -0.78 | 0.00 | -0.23 | 5/22/2026 3:59:40 PM EST | |||
| 370.00 | 68.80 | 72.30 | 70.55 | % | 0.19 | 0 | 0 | 0.62 | -0.80 | 0.00 | -0.22 | 5/22/2026 3:59:40 PM EST | |||
| 380.00 | 77.50 | 80.95 | 79.23 | % | 0.21 | 0 | 0 | 0.62 | -0.83 | 0.00 | -0.20 | 5/22/2026 3:59:40 PM EST | |||
| 390.00 | 86.20 | 89.80 | 88.00 | % | 0.23 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.17 | 5/22/2026 3:59:40 PM EST | |||
| 400.00 | 95.15 | 99.00 | 97.08 | % | 0.24 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.15 | 5/22/2026 3:59:40 PM EST |