Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $258.56 as of 4/24/2026 9:53:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 162.60 | 165.35 | 163.98 | 149.70 | 0.00 | 0.00% | 1.49 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 115.00 | 157.15 | 160.55 | 158.85 | % | 1.38 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/24/2026 1:59:02 PM EST | |||
| 120.00 | 152.40 | 155.80 | 154.10 | % | 1.28 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 4/24/2026 1:59:02 PM EST | |||
| 125.00 | 148.25 | 151.05 | 149.65 | 147.02 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.03 | 4/14/2026 | 4/24/2026 1:59:02 PM EST |
| 130.00 | 143.35 | 146.30 | 144.83 | 129.29 | 0.00 | 0.00% | 1.11 | 0 | 1 | 0.90 | 0.98 | 0.00 | -0.03 | 4/9/2026 | 4/24/2026 1:59:02 PM EST |
| 135.00 | 138.85 | 141.65 | 140.25 | % | 1.04 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 4/24/2026 1:59:02 PM EST | |||
| 140.00 | 134.20 | 137.00 | 135.60 | % | 0.97 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.04 | 4/24/2026 1:59:02 PM EST | |||
| 145.00 | 129.65 | 132.40 | 131.03 | % | 0.90 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 4/24/2026 1:59:02 PM EST | |||
| 150.00 | 125.10 | 127.85 | 126.48 | 121.82 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.73 | 0.95 | 0.00 | -0.05 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 155.00 | 120.55 | 123.35 | 121.95 | % | 0.79 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.06 | 4/24/2026 1:59:02 PM EST | |||
| 160.00 | 116.05 | 118.90 | 117.48 | % | 0.73 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.06 | 4/24/2026 1:59:02 PM EST | |||
| 165.00 | 111.65 | 114.55 | 113.10 | 104.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.71 | 0.93 | 0.00 | -0.07 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 170.00 | 107.30 | 110.15 | 108.73 | 108.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.70 | 0.92 | 0.00 | -0.08 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 175.00 | 102.45 | 105.90 | 104.18 | 93.67 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.70 | 0.91 | 0.00 | -0.08 | 4/21/2026 | 4/24/2026 1:59:02 PM EST |
| 180.00 | 98.90 | 101.70 | 100.30 | 96.29 | 0.00 | 0.00% | 0.56 | 0 | 10 | 0.69 | 0.90 | 0.00 | -0.09 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 185.00 | 94.85 | 97.65 | 96.25 | 73.65 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.69 | 0.88 | 0.00 | -0.10 | 4/8/2026 | 4/24/2026 1:59:02 PM EST |
| 190.00 | 90.70 | 93.60 | 92.15 | 70.10 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.68 | 0.87 | 0.00 | -0.10 | 4/8/2026 | 4/24/2026 1:59:02 PM EST |
| 195.00 | 86.15 | 89.60 | 87.88 | 88.68 | +5.98 | +7.24% | 0.45 | 15 | 24 | 0.69 | 0.86 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 200.00 | 82.85 | 85.75 | 84.30 | 77.95 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.67 | 0.84 | 0.00 | -0.12 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 210.00 | 75.40 | 77.95 | 76.68 | 77.50 | +2.50 | +3.34% | 0.37 | 2 | 15 | 0.66 | 0.81 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 220.00 | 68.65 | 71.05 | 69.85 | 70.09 | +12.36 | +21.41% | 0.32 | 23 | 26 | 0.66 | 0.78 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 230.00 | 61.55 | 64.40 | 62.98 | 51.50 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.64 | 0.75 | 0.00 | -0.15 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 240.00 | 55.50 | 57.75 | 56.63 | 56.64 | +4.14 | +7.89% | 0.24 | 17 | 55 | 0.63 | 0.71 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 250.00 | 50.05 | 51.70 | 50.88 | 50.94 | +10.54 | +26.09% | 0.20 | 1 | 88 | 0.63 | 0.67 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 260.00 | 44.55 | 46.45 | 45.50 | 45.00 | +9.55 | +26.94% | 0.17 | 30 | 97 | 0.62 | 0.63 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 270.00 | 39.55 | 41.20 | 40.38 | 40.96 | +10.43 | +34.17% | 0.15 | 43 | 195 | 0.62 | 0.59 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 280.00 | 35.40 | 36.70 | 36.05 | 36.26 | +8.04 | +28.49% | 0.13 | 30 | 126 | 0.62 | 0.55 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 290.00 | 31.00 | 32.75 | 31.88 | 32.70 | +9.08 | +38.45% | 0.11 | 37 | 118 | 0.61 | 0.51 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 300.00 | 27.30 | 28.60 | 27.95 | 28.90 | +8.20 | +39.62% | 0.09 | 56 | 517 | 0.61 | 0.47 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 310.00 | 23.85 | 25.25 | 24.55 | 25.60 | +6.48 | +33.90% | 0.08 | 19 | 32 | 0.61 | 0.43 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 320.00 | 20.95 | 22.40 | 21.68 | 22.05 | +4.05 | +22.50% | 0.07 | 32 | 90 | 0.60 | 0.39 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 330.00 | 18.45 | 20.00 | 19.23 | 19.55 | +3.92 | +25.08% | 0.06 | 70 | 107 | 0.60 | 0.36 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 340.00 | 16.10 | 17.40 | 16.75 | 16.97 | +0.77 | +4.76% | 0.05 | 3 | 156 | 0.60 | 0.32 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 350.00 | 14.15 | 15.50 | 14.83 | 14.85 | +4.10 | +38.14% | 0.04 | 1 | 116 | 0.60 | 0.29 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 360.00 | 12.30 | 13.40 | 12.85 | 13.35 | +2.00 | +17.63% | 0.04 | 6 | 27 | 0.60 | 0.27 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 370.00 | 10.85 | 12.15 | 11.50 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.60 | 0.24 | 0.00 | -0.12 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 380.00 | 9.55 | 10.40 | 9.98 | 10.03 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.60 | 0.22 | 0.00 | -0.12 | 4/17/2026 | 4/24/2026 1:59:02 PM EST |
| 390.00 | 8.40 | 9.45 | 8.93 | 8.99 | +1.32 | +17.21% | 0.02 | 2 | 6 | 0.60 | 0.19 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 400.00 | 7.30 | 8.35 | 7.83 | 6.32 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | 0.17 | 0.00 | -0.10 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 410.00 | 6.60 | 7.30 | 6.95 | 6.95 | +1.75 | +33.66% | 0.02 | 28 | 233 | 0.60 | 0.16 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.01 | 2.68 | 1.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.78 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 115.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 4/24/2026 1:59:02 PM EST | |||
| 120.00 | 0.01 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 4/24/2026 1:59:02 PM EST | |||
| 125.00 | 0.00 | 3.15 | 1.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 130.00 | 0.95 | 2.80 | 1.88 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.80 | -0.02 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 135.00 | 0.59 | 3.10 | 1.85 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.04 | 4/24/2026 1:59:02 PM EST | |||
| 140.00 | 0.90 | 2.73 | 1.82 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | -0.03 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 145.00 | 1.99 | 2.78 | 2.39 | 2.28 | -0.57 | -20.00% | 0.02 | 3 | 23 | 0.74 | -0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 150.00 | 1.56 | 3.15 | 2.36 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.70 | -0.05 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 155.00 | 2.52 | 3.35 | 2.94 | 3.34 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.71 | -0.06 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 160.00 | 3.40 | 3.85 | 3.63 | 3.70 | -0.70 | -15.91% | 0.02 | 1 | 5 | 0.72 | -0.06 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 165.00 | 3.00 | 4.65 | 3.83 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.69 | -0.07 | 0.00 | -0.07 | 4/16/2026 | 4/24/2026 1:59:02 PM EST |
| 170.00 | 4.05 | 4.80 | 4.43 | 4.80 | -0.85 | -15.05% | 0.03 | 2 | 32 | 0.69 | -0.08 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 175.00 | 4.85 | 5.50 | 5.18 | 6.39 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.69 | -0.09 | 0.00 | -0.08 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 180.00 | 5.60 | 6.30 | 5.95 | 6.02 | -0.54 | -8.24% | 0.03 | 1 | 11 | 0.68 | -0.10 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 185.00 | 6.25 | 7.30 | 6.78 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.68 | -0.12 | 0.00 | -0.10 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 190.00 | 7.45 | 7.90 | 7.68 | 7.70 | -1.60 | -17.21% | 0.04 | 1 | 33 | 0.67 | -0.13 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 195.00 | 8.45 | 8.95 | 8.70 | 10.71 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.67 | -0.14 | 0.00 | -0.11 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 200.00 | 9.55 | 10.10 | 9.83 | 9.86 | -2.29 | -18.85% | 0.05 | 12 | 304 | 0.67 | -0.16 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 210.00 | 11.85 | 12.60 | 12.23 | 11.64 | -1.81 | -13.46% | 0.06 | 2 | 1,290 | 0.66 | -0.19 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 220.00 | 14.80 | 15.60 | 15.20 | 15.07 | -3.58 | -19.20% | 0.07 | 12 | 42 | 0.65 | -0.22 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 230.00 | 18.10 | 18.65 | 18.38 | 18.42 | -1.92 | -9.44% | 0.08 | 52 | 98 | 0.64 | -0.25 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 240.00 | 21.70 | 22.50 | 22.10 | 21.90 | -4.65 | -17.52% | 0.09 | 12,859 | 106 | 0.64 | -0.29 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 250.00 | 25.40 | 26.60 | 26.00 | 25.70 | -5.49 | -17.61% | 0.10 | 60 | 52 | 0.63 | -0.33 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 260.00 | 30.35 | 31.20 | 30.78 | 30.65 | -6.66 | -17.85% | 0.12 | 16 | 71 | 0.62 | -0.37 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 270.00 | 35.25 | 36.15 | 35.70 | 35.50 | -4.20 | -10.58% | 0.13 | 32 | 112 | 0.62 | -0.41 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 280.00 | 40.55 | 41.65 | 41.10 | 41.05 | -5.40 | -11.63% | 0.15 | 9 | 17 | 0.62 | -0.45 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 290.00 | 46.40 | 47.40 | 46.90 | 47.10 | -5.08 | -9.74% | 0.16 | 23 | 27 | 0.61 | -0.49 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 300.00 | 52.55 | 53.40 | 52.98 | 52.25 | -5.97 | -10.26% | 0.18 | 2 | 6 | 0.60 | -0.53 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 310.00 | 58.60 | 60.00 | 59.30 | 59.65 | -5.59 | -8.57% | 0.19 | 2 | 15 | 0.59 | -0.57 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 320.00 | 65.25 | 68.00 | 66.63 | 71.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | -0.61 | 0.00 | -0.16 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 330.00 | 72.70 | 75.35 | 74.03 | 75.40 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.60 | -0.64 | 0.00 | -0.15 | 4/14/2026 | 4/24/2026 1:59:02 PM EST |
| 340.00 | 80.30 | 83.10 | 81.70 | 87.35 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.60 | -0.68 | 0.00 | -0.15 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 350.00 | 88.30 | 91.00 | 89.65 | 96.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -0.71 | 0.00 | -0.14 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 360.00 | 96.35 | 99.20 | 97.78 | 105.90 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.60 | -0.73 | 0.00 | -0.13 | 4/16/2026 | 4/24/2026 1:59:02 PM EST |
| 370.00 | 104.65 | 107.65 | 106.15 | % | 0.29 | 0 | 0 | 0.60 | -0.76 | 0.00 | -0.12 | 4/24/2026 1:59:02 PM EST | |||
| 380.00 | 113.55 | 116.05 | 114.80 | 114.30 | -5.93 | -4.94% | 0.30 | 20 | 20 | 0.60 | -0.78 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 390.00 | 122.15 | 125.10 | 123.63 | 129.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.60 | -0.81 | 0.00 | -0.11 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 400.00 | 131.15 | 134.05 | 132.60 | % | 0.33 | 0 | 0 | 0.60 | -0.83 | 0.00 | -0.10 | 4/24/2026 1:59:02 PM EST | |||
| 410.00 | 140.25 | 143.15 | 141.70 | 147.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.60 | -0.84 | 0.00 | -0.10 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |