Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $97.78 as of 7/25/2025 3:15:50 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 | 40.50 | 43.20 | 41.85 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 60.00 | 36.95 | 37.80 | 37.38 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 65.00 | 32.05 | 32.75 | 32.40 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 70.00 | 27.30 | 27.80 | 27.55 | % | 0.39 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 75.00 | 22.35 | 23.05 | 22.70 | % | 0.30 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 80.00 | 17.60 | 18.35 | 17.98 | % | 0.22 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 85.00 | 13.25 | 13.65 | 13.45 | % | 0.16 | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 86.00 | 12.30 | 13.00 | 12.65 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 87.00 | 11.30 | 12.30 | 11.80 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 88.00 | 10.50 | 11.40 | 10.95 | % | 0.12 | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 89.00 | 9.70 | 10.80 | 10.25 | % | 0.12 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 90.00 | 8.95 | 10.00 | 9.48 | % | 0.11 | 0 | 0 | 0.38 | 0.75 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 91.00 | 8.25 | 9.15 | 8.70 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 92.00 | 7.65 | 8.65 | 8.15 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 93.00 | 6.90 | 7.80 | 7.35 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 94.00 | 6.20 | 7.35 | 6.78 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 95.00 | 5.65 | 6.50 | 6.08 | % | 0.06 | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 96.00 | 5.05 | 6.10 | 5.58 | % | 0.06 | 0 | 0 | 0.36 | 0.58 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 97.00 | 4.60 | 5.45 | 5.03 | % | 0.05 | 0 | 0 | 0.36 | 0.54 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 98.00 | 4.40 | 5.00 | 4.70 | % | 0.05 | 0 | 0 | 0.37 | 0.51 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 99.00 | 3.80 | 6.10 | 4.95 | % | 0.05 | 0 | 0 | 0.35 | 0.47 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 100.00 | 2.90 | 3.60 | 3.25 | 3.55 | % | 0.03 | 110 | 0 | 0.33 | 0.44 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 101.00 | 2.87 | 3.55 | 3.21 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 102.00 | 1.92 | 3.25 | 2.59 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.03 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 103.00 | 2.01 | 2.97 | 2.49 | % | 0.02 | 0 | 0 | 0.35 | 0.34 | 0.03 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 104.00 | 2.05 | 2.32 | 2.19 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.31 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 105.00 | 1.76 | 2.14 | 1.95 | 2.00 | -0.40 | -16.67% | 0.02 | 11 | 1 | 0.35 | 0.28 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 106.00 | 1.47 | 1.65 | 1.56 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 107.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.35 | 0.22 | 0.03 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 108.00 | 1.09 | 1.86 | 1.48 | 1.24 | % | 0.01 | 3 | 0 | 0.33 | 0.19 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 109.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.02 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 111.00 | 0.61 | 0.80 | 0.71 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.02 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 112.00 | 0.51 | 0.68 | 0.60 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.02 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:03 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 85.00 | 0.90 | 1.13 | 1.02 | 1.02 | % | 0.01 | 4 | 0 | 0.40 | -0.14 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 86.00 | 1.11 | 1.40 | 1.26 | % | 0.01 | 0 | 0 | 0.41 | -0.16 | 0.02 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 87.00 | 1.07 | 1.88 | 1.48 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.02 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 88.00 | 1.33 | 1.98 | 1.66 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.02 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 89.00 | 1.32 | 2.18 | 1.75 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.02 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 90.00 | 1.65 | 2.59 | 2.12 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 91.00 | 1.36 | 2.36 | 1.86 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 92.00 | 1.77 | 2.99 | 2.38 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 93.00 | 2.46 | 3.30 | 2.88 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 94.00 | 3.15 | 3.45 | 3.30 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | -0.36 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 95.00 | 3.35 | 4.10 | 3.73 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 96.00 | 3.95 | 4.40 | 4.18 | 4.04 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.37 | -0.42 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 97.00 | 4.20 | 5.05 | 4.63 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 98.00 | 4.65 | 5.60 | 5.13 | % | 0.05 | 0 | 0 | 0.37 | -0.49 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 99.00 | 5.45 | 7.60 | 6.53 | % | 0.07 | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 100.00 | 5.95 | 8.10 | 7.03 | % | 0.07 | 0 | 0 | 0.37 | -0.56 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 101.00 | 6.60 | 7.10 | 6.85 | % | 0.07 | 0 | 0 | 0.37 | -0.60 | 0.03 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 102.00 | 7.00 | 8.00 | 7.50 | % | 0.07 | 0 | 0 | 0.36 | -0.63 | 0.03 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 103.00 | 7.65 | 8.40 | 8.03 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 104.00 | 8.50 | 9.10 | 8.80 | % | 0.08 | 0 | 0 | 0.36 | -0.69 | 0.03 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 105.00 | 9.30 | 9.70 | 9.50 | % | 0.09 | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 106.00 | 10.00 | 10.70 | 10.35 | % | 0.10 | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 107.00 | 8.85 | 12.85 | 10.85 | % | 0.10 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 108.00 | 9.70 | 13.75 | 11.73 | % | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 109.00 | 10.60 | 14.50 | 12.55 | % | 0.12 | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 110.00 | 11.50 | 15.40 | 13.45 | % | 0.12 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 111.00 | 12.40 | 16.30 | 14.35 | % | 0.13 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 112.00 | 14.55 | 17.25 | 15.90 | % | 0.14 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 115.00 | 17.45 | 19.15 | 18.30 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 120.00 | 21.05 | 24.95 | 23.00 | % | 0.19 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 125.00 | 26.20 | 29.90 | 28.05 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |