Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $91.66 as of 6/13/2025 3:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.70 | 46.45 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 38.10 | 41.05 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 33.70 | 35.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 28.70 | 30.65 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 24.45 | 25.20 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 19.55 | 20.45 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 72.00 | 17.70 | 18.70 | 18.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.95 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 73.00 | 16.65 | 18.40 | % | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 74.00 | 15.75 | 16.75 | % | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 14.85 | 15.90 | % | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 76.00 | 14.00 | 15.05 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 77.00 | 13.25 | 13.85 | % | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 78.00 | 12.40 | 12.95 | 12.30 | % | 8 | 0 | 0.53 | 0.86 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 79.00 | 11.60 | 12.15 | 12.30 | % | 10 | 0 | 0.40 | 0.84 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 80.00 | 10.75 | 11.30 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.82 | 0.02 | -0.04 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 81.00 | 10.00 | 10.55 | 10.65 | +0.72 | +7.26% | 6 | 2 | 0.41 | 0.79 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 82.00 | 9.15 | 9.70 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.77 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 83.00 | 8.50 | 8.95 | % | 0 | 0 | 0.40 | 0.74 | 0.03 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 84.00 | 7.75 | 8.25 | 8.27 | -1.15 | -12.21% | 21 | 4 | 0.39 | 0.71 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 85.00 | 6.90 | 7.60 | 7.38 | -1.27 | -14.69% | 4 | 13 | 0.38 | 0.68 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 86.00 | 6.45 | 6.85 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.65 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 87.00 | 5.65 | 6.80 | 7.57 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.62 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 88.00 | 4.00 | 6.90 | 5.47 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.58 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 89.00 | 4.75 | 5.15 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.55 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 90.00 | 2.77 | 4.70 | 5.95 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.51 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 91.00 | 2.96 | 5.10 | 5.38 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.48 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 92.00 | 3.30 | 3.75 | 4.32 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.44 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 93.00 | 2.86 | 3.35 | 4.04 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.41 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 94.00 | 1.60 | 2.99 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.37 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 95.00 | 1.07 | 2.65 | 2.93 | +0.22 | +8.12% | 5 | 18 | 0.31 | 0.34 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 96.00 | 1.81 | 2.51 | 2.86 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.31 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 97.00 | 1.29 | 2.49 | 2.44 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.28 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 98.00 | 0.40 | 2.82 | % | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 99.00 | 0.51 | 2.65 | % | 0 | 0 | 0.36 | 0.23 | 0.03 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.25 | 2.31 | 1.55 | +0.11 | +7.64% | 10 | 16 | 0.34 | 0.21 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 101.00 | 0.00 | 2.23 | % | 0 | 0 | 0.51 | 0.18 | 0.02 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 102.00 | 0.00 | 1.62 | % | 0 | 0 | 0.47 | 0.16 | 0.02 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.79 | 0.00 | 0.00% | 0 | 90 | 0.44 | 0.12 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.60 | 0.23 | 0.00 | 0.00% | 0 | 44 | 0.60 | 0.06 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.17 | % | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:58 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 | 1.38 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.38 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.38 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.21 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.63 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.04 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 1.69 | % | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 1.77 | % | 0 | 0 | 0.76 | -0.06 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.42 | % | 0 | 0 | 0.74 | -0.08 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 76.00 | 0.00 | 1.56 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.11 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 2.58 | % | 0 | 0 | 0.67 | -0.12 | 0.02 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 78.00 | 0.71 | 2.74 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.14 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 2.66 | 1.08 | +0.03 | +2.86% | 5 | 3 | 0.62 | -0.16 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 80.00 | 1.05 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 73 | 0.46 | -0.18 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 81.00 | 0.79 | 2.48 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.21 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 82.00 | 1.45 | 2.24 | 1.68 | -0.88 | -34.38% | 4 | 2 | 0.41 | -0.23 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 83.00 | 1.19 | 2.47 | 1.71 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.26 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 84.00 | 1.26 | 2.69 | 2.57 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.29 | 0.03 | -0.05 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 85.00 | 1.28 | 3.10 | 2.00 | -0.22 | -9.91% | 21 | 35 | 0.35 | -0.32 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 86.00 | 1.52 | 3.55 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.35 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 87.00 | 1.98 | 3.95 | 3.09 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.38 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 88.00 | 2.10 | 4.50 | % | 0 | 0 | 0.34 | -0.42 | 0.03 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 89.00 | 2.06 | 4.90 | 3.84 | -0.24 | -5.89% | 3 | 5 | 0.30 | -0.45 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 90.00 | 2.67 | 6.55 | 5.45 | +1.85 | +51.39% | 10 | 4 | 0.37 | -0.49 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 91.00 | 4.00 | 6.55 | % | 0 | 0 | 0.37 | -0.52 | 0.04 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 92.00 | 5.30 | 6.45 | 4.92 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.56 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 93.00 | 5.95 | 7.05 | 5.52 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.59 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 94.00 | 6.65 | 7.15 | % | 0 | 0 | 0.36 | -0.63 | 0.03 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 7.40 | 7.85 | % | 0 | 0 | 0.36 | -0.66 | 0.03 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 96.00 | 7.60 | 8.55 | % | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 97.00 | 8.50 | 9.85 | % | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 98.00 | 9.25 | 10.60 | % | 0 | 0 | 0.51 | -0.75 | 0.03 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 99.00 | 10.25 | 10.90 | % | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 11.10 | 11.65 | % | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 101.00 | 12.00 | 12.60 | % | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 102.00 | 12.70 | 13.80 | % | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 15.40 | 16.40 | % | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 20.20 | 21.15 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 24.95 | 26.55 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST |