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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.50 | 47.60 | 47.05 | % | 0.86 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 60.00 | 41.60 | 42.65 | 42.13 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 65.00 | 36.60 | 37.80 | 37.20 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 70.00 | 31.75 | 32.85 | 32.30 | % | 0.46 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 26.70 | 28.05 | 27.38 | % | 0.37 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 22.10 | 23.10 | 22.60 | % | 0.28 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 17.60 | 18.55 | 18.08 | 18.01 | % | 0.21 | 1 | 0 | 0.64 | 0.89 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 88.00 | 15.15 | 15.70 | 15.43 | % | 0.18 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 89.00 | 14.20 | 14.95 | 14.58 | % | 0.16 | 0 | 0 | 0.59 | 0.84 | 0.02 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 90.00 | 13.25 | 14.10 | 13.68 | % | 0.15 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 91.00 | 12.45 | 13.50 | 12.98 | % | 0.14 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 92.00 | 11.85 | 12.50 | 12.18 | 11.26 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.77 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 93.00 | 10.85 | 12.05 | 11.45 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 94.00 | 10.25 | 11.10 | 10.68 | % | 0.11 | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 95.00 | 9.40 | 10.50 | 9.95 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 96.00 | 8.70 | 9.75 | 9.23 | % | 0.10 | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 97.00 | 8.00 | 9.05 | 8.53 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 98.00 | 7.40 | 8.25 | 7.83 | % | 0.08 | 0 | 0 | 0.38 | 0.64 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 99.00 | 6.65 | 7.80 | 7.23 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 100.00 | 6.10 | 7.25 | 6.68 | % | 0.07 | 0 | 0 | 0.38 | 0.59 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 101.00 | 5.70 | 6.50 | 6.10 | % | 0.06 | 0 | 0 | 0.38 | 0.56 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 102.00 | 5.30 | 6.60 | 5.95 | 5.45 | +0.20 | +3.81% | 0.06 | 1 | 3 | 0.36 | 0.53 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 103.00 | 4.75 | 5.20 | 4.98 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 104.00 | 2.97 | 4.80 | 3.89 | 4.46 | % | 0.04 | 25 | 0 | 0.32 | 0.47 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 105.00 | 3.80 | 4.30 | 4.05 | 3.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.44 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 106.00 | 2.08 | 4.25 | 3.17 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.03 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 107.00 | 1.69 | 4.10 | 2.90 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.03 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 108.00 | 2.25 | 3.05 | 2.65 | 2.93 | % | 0.02 | 1 | 0 | 0.33 | 0.35 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 109.00 | 0.99 | 2.73 | 1.86 | 2.61 | % | 0.02 | 10 | 0 | 0.28 | 0.32 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 110.00 | 1.74 | 2.62 | 2.18 | 2.33 | % | 0.02 | 26 | 0 | 0.33 | 0.29 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 111.00 | 1.80 | 2.40 | 2.10 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.03 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 112.00 | 0.51 | 2.53 | 1.52 | 1.79 | % | 0.01 | 25 | 0 | 0.29 | 0.24 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 115.00 | 0.25 | 2.17 | 1.21 | 1.21 | % | 0.01 | 5 | 0 | 0.33 | 0.18 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 120.00 | 0.42 | 0.86 | 0.64 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.72 | 0.86 | 0.41 | % | 0.01 | 1 | 0 | 0.74 | -0.06 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 85.00 | 0.00 | 2.48 | 1.24 | 0.79 | % | 0.01 | 1 | 0 | 0.45 | -0.11 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 88.00 | 0.00 | 1.51 | 0.76 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.16 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 89.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.16 | 0.02 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.55 | -0.18 | 0.02 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 91.00 | 1.38 | 1.91 | 1.65 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.21 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 92.00 | 0.45 | 2.71 | 1.58 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 93.00 | 0.70 | 2.66 | 1.68 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 94.00 | 0.71 | 2.76 | 1.74 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.02 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 95.00 | 0.83 | 3.00 | 1.92 | % | 0.02 | 0 | 0 | 0.31 | -0.29 | 0.02 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 96.00 | 1.30 | 3.30 | 2.30 | % | 0.02 | 0 | 0 | 0.32 | -0.31 | 0.02 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 97.00 | 1.72 | 3.50 | 2.61 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 98.00 | 2.10 | 4.00 | 3.05 | % | 0.03 | 0 | 0 | 0.33 | -0.36 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 99.00 | 2.25 | 4.45 | 3.35 | % | 0.03 | 0 | 0 | 0.32 | -0.39 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 100.00 | 2.70 | 4.85 | 3.78 | % | 0.04 | 0 | 0 | 0.32 | -0.41 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 101.00 | 4.45 | 5.20 | 4.83 | % | 0.05 | 0 | 0 | 0.36 | -0.44 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 102.00 | 4.95 | 5.45 | 5.20 | 5.08 | % | 0.05 | 1 | 0 | 0.35 | -0.47 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 103.00 | 5.40 | 5.95 | 5.68 | % | 0.06 | 0 | 0 | 0.35 | -0.50 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 104.00 | 5.95 | 6.45 | 6.20 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 6.45 | 7.15 | 6.80 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.03 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 106.00 | 6.85 | 7.90 | 7.38 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.03 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 107.00 | 6.80 | 8.30 | 7.55 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.03 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 108.00 | 8.35 | 8.95 | 8.65 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 109.00 | 9.00 | 9.65 | 9.33 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.03 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 9.75 | 10.45 | 10.10 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.03 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 111.00 | 10.50 | 11.05 | 10.78 | % | 0.10 | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 112.00 | 11.40 | 11.90 | 11.65 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.03 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 13.80 | 14.30 | 14.05 | % | 0.12 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 18.10 | 18.90 | 18.50 | % | 0.15 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 22.90 | 23.65 | 23.28 | % | 0.19 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST |