Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $97.78 as of 7/25/2025 12:56:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.25 | 49.05 | 47.15 | % | 0.94 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 40.25 | 43.55 | 41.90 | 46.45 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 37.00 | 39.20 | 38.10 | 40.77 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 31.90 | 34.15 | 33.03 | % | 0.51 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 70.00 | 27.00 | 29.20 | 28.10 | 31.64 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 22.05 | 24.15 | 23.10 | 24.07 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.88 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 78.00 | 19.25 | 20.05 | 19.65 | % | 0.25 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.05 | 7/25/2025 11:58:56 AM EST | |||
| 79.00 | 18.25 | 18.40 | 18.33 | 19.22 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.82 | 0.97 | 0.01 | -0.05 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 17.30 | 17.45 | 17.38 | 17.05 | -1.45 | -7.84% | 0.22 | 1 | 1 | 0.75 | 0.97 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 81.00 | 16.30 | 16.55 | 16.43 | 21.21 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | 0.96 | 0.01 | -0.06 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 82.00 | 15.15 | 15.45 | 15.30 | 14.98 | -4.29 | -22.27% | 0.19 | 1 | 10 | 0.71 | 0.95 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 83.00 | 14.35 | 14.50 | 14.43 | 14.05 | -1.05 | -6.96% | 0.17 | 4 | 4 | 0.68 | 0.95 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 84.00 | 13.35 | 13.50 | 13.43 | 13.20 | -0.95 | -6.72% | 0.16 | 3 | 4 | 0.65 | 0.92 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 12.40 | 12.55 | 12.48 | 12.25 | -0.62 | -4.82% | 0.15 | 6 | 5 | 0.63 | 0.92 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 86.00 | 11.45 | 11.70 | 11.58 | 16.40 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.62 | 0.91 | 0.02 | -0.11 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 87.00 | 10.50 | 10.65 | 10.58 | 12.37 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.62 | 0.90 | 0.02 | -0.11 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 88.00 | 9.60 | 9.75 | 9.68 | 9.70 | +0.25 | +2.65% | 0.11 | 1 | 37 | 0.59 | 0.88 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 89.00 | 8.70 | 8.85 | 8.78 | 8.15 | -1.35 | -14.22% | 0.10 | 8 | 11 | 0.58 | 0.86 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 7.85 | 7.95 | 7.90 | 7.60 | -1.45 | -16.03% | 0.09 | 1 | 45 | 0.57 | 0.84 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 91.00 | 7.00 | 7.15 | 7.08 | 7.05 | -0.35 | -4.73% | 0.08 | 15 | 31 | 0.57 | 0.81 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 92.00 | 6.20 | 6.35 | 6.28 | 6.00 | -1.25 | -17.25% | 0.07 | 2 | 32 | 0.55 | 0.77 | 0.04 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 93.00 | 5.45 | 5.60 | 5.53 | 5.40 | -1.15 | -17.56% | 0.06 | 32 | 41 | 0.55 | 0.73 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 94.00 | 4.75 | 4.90 | 4.83 | 4.65 | -0.85 | -15.46% | 0.05 | 1 | 125 | 0.55 | 0.68 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.50 | -10.64% | 0.04 | 77 | 183 | 0.53 | 0.63 | 0.05 | -0.19 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 96.00 | 3.50 | 3.60 | 3.55 | 3.60 | -0.50 | -12.20% | 0.04 | 32 | 812 | 0.53 | 0.57 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 97.00 | 3.00 | 3.05 | 3.03 | 3.00 | -0.62 | -17.13% | 0.03 | 74 | 305 | 0.53 | 0.51 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 98.00 | 2.51 | 2.53 | 2.52 | 2.55 | -0.61 | -19.31% | 0.03 | 72 | 292 | 0.53 | 0.46 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 99.00 | 2.06 | 2.10 | 2.08 | 2.00 | -0.68 | -25.38% | 0.02 | 6 | 164 | 0.52 | 0.40 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 1.68 | 1.73 | 1.71 | 1.68 | -0.61 | -26.64% | 0.02 | 74 | 695 | 0.52 | 0.35 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 101.00 | 1.34 | 1.38 | 1.36 | 1.39 | -0.42 | -23.21% | 0.01 | 42 | 250 | 0.52 | 0.30 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 102.00 | 1.06 | 1.10 | 1.08 | 1.08 | -0.47 | -30.33% | 0.01 | 185 | 650 | 0.52 | 0.25 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 103.00 | 0.82 | 0.85 | 0.84 | 0.85 | -0.37 | -30.33% | 0.01 | 61 | 318 | 0.51 | 0.21 | 0.04 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 104.00 | 0.64 | 0.67 | 0.66 | 0.67 | -0.36 | -34.96% | 0.01 | 52 | 138 | 0.51 | 0.17 | 0.04 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 0.48 | 0.53 | 0.51 | 0.53 | -0.29 | -35.37% | 0.00 | 141 | 4,677 | 0.51 | 0.14 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 106.00 | 0.36 | 0.41 | 0.39 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.51 | 0.12 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 107.00 | 0.28 | 0.31 | 0.30 | 0.32 | -0.18 | -36.00% | 0.00 | 55 | 455 | 0.51 | 0.09 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 108.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 45 | 231 | 0.51 | 0.07 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 109.00 | 0.15 | 0.18 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 3 | 440 | 0.51 | 0.06 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 6 | 320 | 0.52 | 0.05 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 111.00 | 0.05 | 0.64 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.03 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 112.00 | 0.01 | 0.66 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.63 | 0.03 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 113.00 | 0.01 | 0.68 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.02 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 114.00 | 0.01 | 0.64 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.01 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.63 | 0.01 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 116.00 | 0.00 | 0.62 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 117.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,571 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 37 | 0.90 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 78.00 | 0.01 | 0.07 | 0.04 | 0.09 | -0.41 | -82.00% | 0.00 | 7 | 2 | 0.68 | -0.02 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 79.00 | 0.01 | 0.56 | 0.29 | 0.07 | -0.21 | -75.00% | 0.00 | 10 | 1 | 0.83 | -0.03 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.01 | 0.34 | 0.18 | 0.07 | -0.08 | -53.34% | 0.00 | 10 | 171 | 0.73 | -0.03 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 81.00 | 0.01 | 0.71 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | -0.04 | 0.01 | -0.06 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 82.00 | 0.02 | 0.19 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | -0.05 | 0.01 | -0.07 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 83.00 | 0.06 | 0.28 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.71 | -0.05 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 84.00 | 0.01 | 0.28 | 0.15 | 0.23 | -0.01 | -4.17% | 0.00 | 4 | 16 | 0.56 | -0.08 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.07 | -26.93% | 0.00 | 64 | 51 | 0.61 | -0.08 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 86.00 | 0.22 | 0.26 | 0.24 | 0.27 | -0.03 | -10.00% | 0.00 | 51 | 109 | 0.60 | -0.09 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 87.00 | 0.28 | 0.32 | 0.30 | 0.37 | -0.03 | -7.50% | 0.00 | 11 | 78 | 0.59 | -0.10 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 88.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.11 | -22.00% | 0.00 | 51 | 2,664 | 0.57 | -0.12 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 89.00 | 0.47 | 0.50 | 0.49 | 0.52 | -0.08 | -13.34% | 0.01 | 50 | 73 | 0.56 | -0.14 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.13 | -17.57% | 0.01 | 31 | 130 | 0.55 | -0.16 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 91.00 | 0.76 | 0.79 | 0.78 | 0.85 | -0.05 | -5.56% | 0.01 | 49 | 224 | 0.55 | -0.19 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 92.00 | 0.96 | 1.02 | 0.99 | 0.95 | -0.14 | -12.85% | 0.01 | 29 | 247 | 0.54 | -0.23 | 0.04 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 93.00 | 1.20 | 1.27 | 1.24 | 1.23 | -0.07 | -5.39% | 0.01 | 109 | 87 | 0.54 | -0.27 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 94.00 | 1.50 | 1.56 | 1.53 | 1.53 | -0.08 | -4.97% | 0.02 | 31 | 150 | 0.53 | -0.32 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 1.85 | 1.94 | 1.90 | 1.83 | -0.12 | -6.16% | 0.02 | 125 | 3,098 | 0.53 | -0.37 | 0.05 | -0.19 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 96.00 | 2.25 | 2.31 | 2.28 | 2.29 | 0.00 | 0.00% | 0.02 | 18 | 297 | 0.53 | -0.43 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 97.00 | 2.71 | 2.80 | 2.76 | 2.89 | +0.04 | +1.41% | 0.03 | 118 | 227 | 0.52 | -0.49 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 98.00 | 3.20 | 3.30 | 3.25 | 3.20 | -0.06 | -1.84% | 0.03 | 49 | 237 | 0.52 | -0.54 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 99.00 | 3.75 | 3.85 | 3.80 | 3.95 | +0.50 | +14.50% | 0.04 | 1 | 153 | 0.52 | -0.60 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 4.35 | 4.50 | 4.43 | 4.85 | +0.57 | +13.32% | 0.04 | 2 | 157 | 0.51 | -0.65 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 101.00 | 5.00 | 5.15 | 5.08 | 5.10 | +0.20 | +4.09% | 0.05 | 3 | 31 | 0.51 | -0.70 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 102.00 | 5.75 | 5.90 | 5.83 | 6.03 | +0.38 | +6.73% | 0.06 | 25 | 143 | 0.51 | -0.75 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 103.00 | 6.50 | 6.65 | 6.58 | 6.80 | +0.37 | +5.76% | 0.06 | 16 | 180 | 0.50 | -0.79 | 0.04 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 104.00 | 7.30 | 7.45 | 7.38 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.50 | -0.83 | 0.04 | -0.13 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 8.10 | 8.30 | 8.20 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.48 | -0.86 | 0.03 | -0.11 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 106.00 | 8.95 | 9.20 | 9.08 | 8.86 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.48 | -0.88 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 107.00 | 9.85 | 10.10 | 9.98 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.46 | -0.91 | 0.02 | -0.08 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 108.00 | 10.85 | 11.05 | 10.95 | 10.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.93 | 0.02 | -0.07 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 109.00 | 11.80 | 12.00 | 11.90 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | -0.94 | 0.02 | -0.06 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 12.75 | 12.95 | 12.85 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.63 | -0.95 | 0.01 | -0.05 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 111.00 | 13.70 | 13.90 | 13.80 | % | 0.12 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 112.00 | 14.70 | 15.60 | 15.15 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.60 | -0.97 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 113.00 | 15.75 | 16.20 | 15.98 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.63 | -0.98 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 114.00 | 16.65 | 16.90 | 16.78 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 17.65 | 17.90 | 17.78 | % | 0.15 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 116.00 | 18.30 | 20.35 | 19.33 | % | 0.17 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 117.00 | 19.50 | 21.80 | 20.65 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST |