Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $72.35 as of 3/31/2025 4:28:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.70 | 27.75 | 26.15 | % | 2 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 50.00 | 22.00 | 22.55 | 22.48 | 0.00 | 0.00% | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 17.00 | 17.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 60.00 | 12.00 | 12.80 | 18.10 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 63.00 | 9.15 | 9.60 | 9.35 | -0.23 | -2.41% | 1 | 17 | 1.11 | 0.97 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 64.00 | 8.05 | 8.55 | % | 0 | 0 | 1.05 | 0.96 | 0.02 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 65.00 | 7.15 | 7.55 | 7.92 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.94 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 66.00 | 6.30 | 6.75 | 10.95 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.91 | 0.03 | -0.10 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 67.00 | 5.45 | 5.90 | 5.99 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.87 | 0.04 | -0.13 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 68.00 | 4.20 | 4.75 | 4.40 | -3.96 | -47.37% | 36 | 7 | 0.48 | 0.83 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 69.00 | 3.45 | 3.90 | 3.35 | -3.35 | -50.00% | 48 | 1 | 0.60 | 0.77 | 0.06 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 3.00 | 3.30 | 2.65 | -0.95 | -26.39% | 63 | 55 | 0.58 | 0.70 | 0.07 | -0.20 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 71.00 | 2.38 | 2.47 | 2.49 | -0.28 | -10.11% | 153 | 649 | 0.59 | 0.63 | 0.08 | -0.21 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 72.00 | 1.80 | 1.89 | 1.80 | -0.47 | -20.71% | 190 | 103 | 0.57 | 0.54 | 0.09 | -0.22 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 73.00 | 1.30 | 1.40 | 1.34 | -0.28 | -17.29% | 156 | 485 | 0.56 | 0.45 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 74.00 | 0.90 | 0.96 | 0.96 | -0.27 | -21.96% | 319 | 282 | 0.55 | 0.35 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 0.61 | 0.64 | 0.60 | -0.35 | -36.85% | 478 | 678 | 0.54 | 0.26 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 76.00 | 0.38 | 0.42 | 0.39 | -0.16 | -29.10% | 183 | 314 | 0.53 | 0.19 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 77.00 | 0.23 | 0.27 | 0.23 | -0.16 | -41.03% | 101 | 441 | 0.53 | 0.13 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 78.00 | 0.13 | 0.16 | 0.14 | -0.12 | -46.16% | 224 | 393 | 0.53 | 0.09 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 79.00 | 0.08 | 0.10 | 0.09 | -0.10 | -52.64% | 115 | 442 | 0.53 | 0.06 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.01 | 0.07 | 0.05 | -0.04 | -44.45% | 250 | 847 | 0.53 | 0.04 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 81.00 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 1 | 596 | 0.53 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 82.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 131 | 262 | 0.56 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 83.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 9 | 271 | 0.66 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 84.00 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 2 | 111 | 0.66 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 63 | 321 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 86.00 | 0.00 | 0.07 | 0.03 | -0.03 | -50.00% | 2 | 116 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 87.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 113 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 88.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 50 | 244 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 89.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 31 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 135 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 91.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 280 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 92.00 | 0.00 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 56 | 1.38 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 93.00 | 0.00 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 94.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 142 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 96.00 | 0.00 | 0.43 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 97.00 | 0.00 | 0.43 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 98.00 | 0.00 | 0.43 | 0.16 | 0.00 | 0.00% | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 99.00 | 0.00 | 0.43 | 1.73 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 0.23 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 0.23 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 49 | 20 | 0.82 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 63.00 | 0.01 | 0.11 | 0.08 | +0.01 | +14.29% | 26 | 13 | 0.66 | -0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 64.00 | 0.07 | 0.13 | 0.09 | +0.02 | +28.58% | 4 | 1 | 0.69 | -0.04 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 0.12 | 0.15 | 0.13 | -0.02 | -13.34% | 112 | 131 | 0.66 | -0.06 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 66.00 | 0.18 | 0.21 | 0.18 | -0.06 | -25.00% | 9 | 112 | 0.64 | -0.09 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 67.00 | 0.26 | 0.29 | 0.28 | -0.04 | -12.50% | 49 | 156 | 0.62 | -0.13 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 68.00 | 0.38 | 0.42 | 0.37 | -0.03 | -7.50% | 124 | 691 | 0.61 | -0.17 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 69.00 | 0.56 | 0.64 | 0.57 | -0.07 | -10.94% | 65 | 266 | 0.59 | -0.23 | 0.06 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 0.80 | 0.91 | 0.79 | -0.06 | -7.06% | 121 | 515 | 0.58 | -0.30 | 0.07 | -0.20 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 71.00 | 1.07 | 1.26 | 1.19 | -0.12 | -9.16% | 122 | 350 | 0.57 | -0.37 | 0.08 | -0.21 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 72.00 | 1.53 | 1.63 | 1.61 | -0.08 | -4.74% | 34 | 398 | 0.56 | -0.46 | 0.09 | -0.22 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 73.00 | 2.03 | 2.12 | 2.02 | +0.08 | +4.13% | 18 | 273 | 0.56 | -0.55 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 74.00 | 2.49 | 2.82 | 2.60 | -0.17 | -6.14% | 82 | 275 | 0.57 | -0.65 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 2.92 | 3.45 | 3.65 | +0.30 | +8.96% | 43 | 326 | 0.47 | -0.74 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 76.00 | 4.10 | 4.20 | 4.86 | +0.69 | +16.55% | 5 | 138 | 0.51 | -0.81 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 77.00 | 4.90 | 5.05 | 4.95 | +0.05 | +1.02% | 9 | 133 | 0.49 | -0.87 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 78.00 | 5.50 | 6.10 | 5.62 | 0.00 | 0.00% | 0 | 196 | 0.58 | -0.91 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 79.00 | 6.70 | 7.10 | 7.24 | +2.51 | +53.07% | 29 | 59 | 0.61 | -0.94 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 7.55 | 7.95 | 8.21 | +0.83 | +11.25% | 17 | 196 | 0.57 | -0.96 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 81.00 | 8.45 | 8.95 | 9.00 | +0.44 | +5.14% | 26 | 103 | 0.69 | -0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 82.00 | 9.65 | 10.00 | 9.10 | 0.00 | 0.00% | 0 | 221 | 0.68 | -0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 83.00 | 10.65 | 11.00 | 11.83 | +1.38 | +13.21% | 1 | 16 | 1.17 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 84.00 | 11.65 | 12.10 | 12.18 | +4.17 | +52.06% | 26 | 24 | 0.79 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 12.55 | 12.90 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 86.00 | 13.50 | 13.85 | 13.20 | 0.00 | 0.00% | 0 | 5 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 87.00 | 14.45 | 15.00 | 14.20 | 0.00 | 0.00% | 0 | 16 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 88.00 | 15.65 | 16.20 | 13.15 | 0.00 | 0.00% | 0 | 9 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 89.00 | 16.60 | 17.20 | 13.89 | 0.00 | 0.00% | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 17.60 | 18.15 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 91.00 | 18.65 | 18.95 | 12.55 | 0.00 | 0.00% | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 92.00 | 19.65 | 20.00 | 13.55 | 0.00 | 0.00% | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 93.00 | 20.55 | 21.00 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 94.00 | 21.30 | 21.95 | 18.85 | 0.00 | 0.00% | 0 | 39 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 22.45 | 23.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 96.00 | 23.55 | 24.10 | 18.95 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 97.00 | 24.45 | 25.10 | 25.86 | % | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 98.00 | 25.25 | 26.15 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 99.00 | 26.10 | 27.25 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 27.20 | 28.15 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 32.20 | 33.25 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 110.00 | 37.20 | 38.25 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 42.20 | 43.20 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |