Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $83.50 as of 5/30/2025 5:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.00 | 46.60 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 40.20 | 41.60 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 35.00 | 36.65 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 30.25 | 31.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 25.00 | 26.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 56.00 | 24.55 | 25.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 57.00 | 23.40 | 24.25 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 58.00 | 22.40 | 23.25 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 59.00 | 21.50 | 22.25 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 20.40 | 21.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 61.00 | 19.50 | 20.25 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 62.00 | 18.50 | 19.35 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 63.00 | 17.30 | 18.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 64.00 | 16.40 | 17.40 | 17.37 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 15.50 | 16.40 | 7.55 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 66.00 | 14.60 | 15.45 | 13.69 | -4.46 | -24.58% | 1 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 67.00 | 13.40 | 14.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 68.00 | 12.50 | 13.40 | 16.16 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 69.00 | 11.45 | 12.55 | 15.14 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 10.50 | 11.50 | 10.25 | -4.25 | -29.31% | 10 | 9 | 1.23 | 0.97 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 71.00 | 9.75 | 10.15 | 9.57 | -3.83 | -28.59% | 2 | 13 | 0.90 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 72.00 | 8.75 | 9.30 | 12.71 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.95 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 73.00 | 6.85 | 8.15 | 7.54 | -0.36 | -4.56% | 9 | 26 | 0.50 | 0.93 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 74.00 | 6.80 | 7.25 | 6.24 | -3.56 | -36.33% | 3 | 6 | 0.89 | 0.90 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 5.85 | 6.25 | 6.35 | -3.83 | -37.63% | 9 | 30 | 0.43 | 0.88 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 76.00 | 4.20 | 5.35 | 5.25 | -3.25 | -38.24% | 21 | 42 | 0.27 | 0.84 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 77.00 | 4.05 | 4.50 | 3.95 | -3.14 | -44.29% | 1 | 143 | 0.38 | 0.80 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 78.00 | 3.50 | 3.65 | 3.60 | -3.85 | -51.68% | 99 | 49 | 0.42 | 0.74 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 79.00 | 2.77 | 3.45 | 2.35 | -3.25 | -58.04% | 6 | 190 | 0.41 | 0.67 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 2.15 | 2.25 | 2.22 | -2.48 | -52.77% | 122 | 436 | 0.41 | 0.59 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 81.00 | 1.59 | 1.85 | 1.63 | -2.32 | -58.74% | 150 | 79 | 0.39 | 0.49 | 0.10 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 82.00 | 1.15 | 1.20 | 1.20 | -2.15 | -64.18% | 208 | 133 | 0.38 | 0.39 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 83.00 | 0.71 | 0.84 | 0.93 | -1.70 | -64.64% | 329 | 150 | 0.37 | 0.30 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 84.00 | 0.52 | 0.75 | 0.53 | -1.52 | -74.15% | 650 | 251 | 0.37 | 0.22 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.15 | 0.39 | 0.37 | -1.24 | -77.02% | 187 | 389 | 0.37 | 0.16 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 86.00 | 0.20 | 0.25 | 0.23 | -0.93 | -80.18% | 315 | 246 | 0.37 | 0.11 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 87.00 | 0.11 | 0.15 | 0.06 | -0.76 | -92.69% | 44 | 117 | 0.36 | 0.07 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 88.00 | 0.06 | 0.10 | 0.11 | -0.47 | -81.04% | 30 | 253 | 0.36 | 0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 88.50 | 0.03 | 0.24 | 0.07 | -0.64 | -90.15% | 20 | 214 | 0.52 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.27 | 0.15 | -0.39 | -72.23% | 17 | 307 | 0.53 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.01 | 0.09 | 0.12 | -0.29 | -70.74% | 157 | 442 | 0.51 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 0.17 | 0.03 | -0.03 | -50.00% | 3 | 65 | 0.47 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.18 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.18 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.17 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.17 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.17 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.17 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.18 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.05 | 0.71 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.01 | -0.06 | -85.72% | 1 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.19 | 0.34 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.21 | 0.33 | 0.00 | 0.00% | 0 | 48 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 46 | 0.87 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 12 | 56 | 0.70 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 69.00 | 0.01 | 0.25 | 0.10 | +0.03 | +42.86% | 3 | 30 | 0.78 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.15 | 0.11 | -0.08 | -42.11% | 4 | 25 | 0.58 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 71.00 | 0.04 | 0.13 | 0.08 | -0.22 | -73.34% | 7 | 5 | 0.58 | -0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 72.00 | 0.09 | 0.24 | 0.12 | +0.07 | +140.00% | 48 | 44 | 0.54 | -0.05 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 73.00 | 0.13 | 0.17 | 0.21 | +0.07 | +50.00% | 61 | 25 | 0.50 | -0.07 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 74.00 | 0.18 | 0.23 | 0.18 | +0.08 | +80.00% | 60 | 166 | 0.47 | -0.10 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.25 | 0.31 | 0.32 | +0.14 | +77.78% | 90 | 107 | 0.45 | -0.12 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 76.00 | 0.37 | 0.40 | 0.37 | +0.12 | +48.00% | 1,143 | 3,367 | 0.43 | -0.16 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 77.00 | 0.50 | 0.69 | 0.50 | +0.16 | +47.06% | 126 | 3,671 | 0.43 | -0.20 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 78.00 | 0.67 | 0.77 | 0.70 | +0.30 | +75.00% | 73 | 147 | 0.40 | -0.26 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 79.00 | 0.95 | 1.03 | 1.17 | +0.66 | +129.42% | 87 | 707 | 0.39 | -0.33 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 1.32 | 1.39 | 1.32 | +0.56 | +73.69% | 686 | 826 | 0.39 | -0.41 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 81.00 | 1.69 | 1.84 | 1.82 | +0.89 | +95.70% | 109 | 550 | 0.37 | -0.51 | 0.10 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 82.00 | 2.10 | 2.39 | 2.55 | +1.42 | +125.67% | 960 | 2,029 | 0.37 | -0.61 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 83.00 | 2.89 | 3.05 | 3.00 | +1.55 | +106.90% | 125 | 1,989 | 0.36 | -0.70 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 84.00 | 2.73 | 3.80 | 3.50 | +2.10 | +150.00% | 56 | 1,235 | 0.35 | -0.78 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 4.45 | 4.85 | 4.25 | +1.66 | +64.10% | 8 | 86 | 0.41 | -0.84 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 86.00 | 5.20 | 6.25 | 6.95 | +3.99 | +134.80% | 2 | 96 | 0.53 | -0.89 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 87.00 | 5.95 | 7.45 | 5.98 | +2.97 | +98.68% | 16 | 26 | 0.43 | -0.93 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 88.00 | 7.00 | 8.35 | 6.95 | +2.97 | +74.63% | 33 | 11 | 0.78 | -0.95 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 88.50 | 7.40 | 8.65 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.97 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 89.00 | 7.85 | 9.15 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 8.90 | 9.40 | 6.25 | 0.00 | 0.00% | 0 | 15 | 0.85 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 91.00 | 9.80 | 10.40 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 92.00 | 10.85 | 11.45 | 10.86 | +2.76 | +34.08% | 30 | 25 | 0.59 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 93.00 | 11.80 | 12.40 | 11.91 | +2.21 | +22.79% | 34 | 27 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 94.00 | 12.75 | 14.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 13.65 | 14.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 96.00 | 14.75 | 15.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 97.00 | 15.75 | 16.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 18.75 | 19.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 23.70 | 24.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 28.50 | 29.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |