Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

LRCX
Lam Research Corp
stock NASDAQ

At Close
Aug 14, 2026 3:59:59 PM EDT
332.33USD-1.389%(-4.68)7,422,941
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:28:30 AM EDT
331.20USD-1.724%(-5.81)12,146
After-hours
Aug 14, 2026 4:43:30 PM EDT
332.36USD+0.009%(+0.03)4,177
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,58016,18659432,711


LRCX Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

LRCX Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

LRCX Aug 14, 2026 Exp. - Max Pain @ $315.00

Puts
Calls


LRCX Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580.00 C0.01-90.00%13615208-12LRCX260814C00580000
570.00 C0.01-83.33%189808-12LRCX260814C00570000
560.00 C0.14-96.76%17117108-10LRCX260814C00560000
550.00 C0.14-94.17%727208-10LRCX260814C00550000
540.00 C0.14-97.45%13313308-10LRCX260814C00540000
530.00 C0.010%767608-10LRCX260814C00530000
520.00 C0.130.00%14608-13LRCX260814C00520000
510.00 C0.14-89.31%1612908-10LRCX260814C00510000
500.00 C0.14+180.00%156308-10LRCX260814C00500000
490.00 C0.08-97.95%15214808-10LRCX260814C00490000
480.00 C0.14-82.05%717508-10LRCX260814C00480000
470.00 C0.10+42.86%210408-11LRCX260814C00470000
460.00 C0.06-95.77%2015908-13LRCX260814C00460000
455.00 C0.11-97.01%676708-10LRCX260814C00455000
450.00 C0.05+400.00%9760208-11LRCX260814C00450000
445.00 C0.13+85.71%110008-11LRCX260814C00445000
440.00 C0.01-92.86%120708-13LRCX260814C00440000
435.00 C0.15+7.14%13008-13LRCX260814C00435000
430.00 C0.120.00%22608-11LRCX260814C00430000
425.00 C0.05-58.33%14508-12LRCX260814C00425000
420.00 C0.16+14.29%72008-11LRCX260814C00420000
417.50 C0.010%1108-12LRCX260814C00417500
415.00 C0.03-96.20%347308-11LRCX260814C00415000
412.50 C0.010.00%125508-13LRCX260814C00412500
410.00 C0.01-93.33%11,22908-12LRCX260814C00410000
407.50 C0.17-5.56%1408-11LRCX260814C00407500
405.00 C0.05-70.59%476008-13LRCX260814C00405000
402.50 C0.20-78.95%1608-10LRCX260814C00402500
400.00 C0.02-66.67%23640608-13LRCX260814C00400000
397.50 C0.01-93.75%408208-13LRCX260814C00397500
395.00 C0.01-92.86%216508-13LRCX260814C00395000
392.50 C0.090.00%162608-11LRCX260814C00392500
390.00 C0.20+400.00%1099208-13LRCX260814C00390000
387.50 C0.03-62.50%112608-12LRCX260814C00387500
385.00 C0.30+100.00%2720608-13LRCX260814C00385000
382.50 C0.20+150.00%8111008-13LRCX260814C00382500
380.00 C0.29+222.22%3232,27708-13LRCX260814C00380000
377.50 C0.26+85.71%158808-13LRCX260814C00377500
375.00 C0.24+33.33%21727908-13LRCX260814C00375000
372.50 C0.40+90.48%798208-13LRCX260814C00372500
370.00 C0.49+75.00%7,4541,56708-13LRCX260814C00370000
367.50 C0.58+65.71%6211708-13LRCX260814C00367500
365.00 C0.57+29.55%36030408-13LRCX260814C00365000
362.50 C0.74+57.45%407908-13LRCX260814C00362500
360.00 C0.86+53.57%6151,25108-13LRCX260814C00360000
357.50 C1.08+54.29%5113708-13LRCX260814C00357500
355.00 C1.42+57.78%96882108-13LRCX260814C00355000
352.50 C1.75+40.00%53251408-13LRCX260814C00352500
350.00 C2.19+50.00%6,19567908-13LRCX260814C00350000
347.50 C2.75+41.03%21711608-13LRCX260814C00347500
345.00 C3.43+55.91%65336608-13LRCX260814C00345000
342.50 C3.85+45.28%28711908-13LRCX260814C00342500
340.00 C5.19+67.42%43046508-13LRCX260814C00340000
337.50 C6.49+77.81%889508-13LRCX260814C00337500
335.00 C7.30+55.98%8021,24208-13LRCX260814C00335000
332.50 C8.57+71.40%5812408-13LRCX260814C00332500
330.00 C10.24+58.51%2,1022,38108-13LRCX260814C00330000
327.50 C14.13+91.72%5017508-13LRCX260814C00327500
325.00 C13.62+58.37%1,1741,65208-13LRCX260814C00325000
322.50 C22.72+98.60%2534708-13LRCX260814C00322500
320.00 C19.70+75.42%1,9462,91308-13LRCX260814C00320000
317.50 C21.44+74.74%2018508-13LRCX260814C00317500
315.00 C24.30+65.76%2422608-13LRCX260814C00315000
312.50 C28.66+80.25%3117108-13LRCX260814C00312500
310.00 C28.50+67.16%7358508-13LRCX260814C00310000
307.50 C29.89+37.74%10220608-13LRCX260814C00307500
305.00 C32.36+30.33%7413408-13LRCX260814C00305000
302.50 C42.15+70.37%33708-13LRCX260814C00302500
300.00 C40.92+61.29%3719308-13LRCX260814C00300000
297.50 C32.50+55.13%52108-12LRCX260814C00297500
295.00 C42.15+21.05%45008-13LRCX260814C00295000
292.50 C37.70+6.50%24708-13LRCX260814C00292500
290.00 C52.02+37.44%32508-13LRCX260814C00290000
287.50 C39.35+68.09%61108-12LRCX260814C00287500
285.00 C52.30+24.32%84708-13LRCX260814C00285000
282.50 C19.480%2208-03LRCX260814C00282500
280.00 C63.00+43.67%22708-13LRCX260814C00280000
277.50 C37.87-11.99%2608-11LRCX260814C00277500
275.00 C52.82+46.60%52808-12LRCX260814C00275000
272.50 C52.53+23.22%3308-12LRCX260814C00272500
270.00 C72.00+21.21%53908-13LRCX260814C00270000
267.50 C56.350%1108-12LRCX260814C00267500
265.00 C45.00-0.73%1408-10LRCX260814C00265000
262.50 C47.22+4.63%1108-07LRCX260814C00262500
260.00 C66.65+31.41%21008-12LRCX260814C00260000
257.50 C55.100%1108-10LRCX260814C00257500
255.00 C70.88+19.43%51008-12LRCX260814C00255000
252.50 C00%0LRCX260814C00252500
250.00 C76.00+17.52%3608-12LRCX260814C00250000
247.50 C61.23+5.15%1108-07LRCX260814C00247500
245.00 C85.00+29.57%1208-13LRCX260814C00245000
242.50 C00%0LRCX260814C00242500
240.00 C69.590%3308-06LRCX260814C00240000
237.50 C75.60+7.31%1208-11LRCX260814C00237500
235.00 C48.500%1108-03LRCX260814C00235000
232.50 C00%0LRCX260814C00232500
230.00 C80.65+8.62%1108-07LRCX260814C00230000
227.50 C00%0LRCX260814C00227500
225.00 C87.450%1108-10LRCX260814C00225000
222.50 C101.050%1108-12LRCX260814C00222500
220.00 C90.60+8.44%1208-07LRCX260814C00220000
217.50 C84.100%3307-31LRCX260814C00217500
215.00 C00%0LRCX260814C00215000
212.50 C00%0LRCX260814C00212500
210.00 C95.850%1107-30LRCX260814C00210000
207.50 C00%0LRCX260814C00207500
205.00 C105.720%1108-07LRCX260814C00205000
202.50 C00%0LRCX260814C00202500
200.00 C113.20+13.62%1508-04LRCX260814C00200000
197.50 C00%0LRCX260814C00197500
195.00 C00%0LRCX260814C00195000
192.50 C00%0LRCX260814C00192500
190.00 C122.150%1107-31LRCX260814C00190000
187.50 C00%0LRCX260814C00187500
185.00 C00%0LRCX260814C00185000
182.50 C128.900%1108-05LRCX260814C00182500
180.00 C143.70+8.33%1208-12LRCX260814C00180000
177.50 C125.150%1107-30LRCX260814C00177500
175.00 C141.500%1108-11LRCX260814C00175000
172.50 C135.750%4208-10LRCX260814C00172500
170.00 C138.23+0.79%4308-10LRCX260814C00170000
165.00 C00%0LRCX260814C00165000
160.00 C00%0LRCX260814C00160000
155.00 C153.100%6008-10LRCX260814C00155000
150.00 C158.100%6008-10LRCX260814C00150000
145.00 C00%0LRCX260814C00145000
140.00 C170.300%1108-10LRCX260814C00140000
Puts
StrikePriceChangeVolOILastContract Name
580.00 P00%0LRCX260814P00580000
570.00 P00%0LRCX260814P00570000
560.00 P294.00+13.49%1107-29LRCX260814P00560000
550.00 P233.550%1007-24LRCX260814P00550000
540.00 P00%0LRCX260814P00540000
530.00 P00%0LRCX260814P00530000
520.00 P00%0LRCX260814P00520000
510.00 P00%0LRCX260814P00510000
500.00 P193.50+24.37%1207-27LRCX260814P00500000
490.00 P182.100%1107-20LRCX260814P00490000
480.00 P173.10+19.88%1108-07LRCX260814P00480000
470.00 P204.20+33.90%1107-28LRCX260814P00470000
460.00 P00%0LRCX260814P00460000
455.00 P143.50-2.65%2108-07LRCX260814P00455000
450.00 P137.200%1008-10LRCX260814P00450000
445.00 P00%0LRCX260814P00445000
440.00 P00%0LRCX260814P00440000
435.00 P130.450%1107-30LRCX260814P00435000
430.00 P125.77+42.76%1207-24LRCX260814P00430000
425.00 P119.350%1008-06LRCX260814P00425000
420.00 P83.030%4008-13LRCX260814P00420000
417.50 P80.540%4008-13LRCX260814P00417500
415.00 P97.700%1008-10LRCX260814P00415000
412.50 P95.200%1008-10LRCX260814P00412500
410.00 P00%0LRCX260814P00410000
407.50 P00%0LRCX260814P00407500
405.00 P00%0LRCX260814P00405000
402.50 P00%0LRCX260814P00402500
400.00 P91.49+11.14%2207-30LRCX260814P00400000
397.50 P76.200%1108-05LRCX260814P00397500
395.00 P82.75-12.86%1108-10LRCX260814P00395000
392.50 P00%0LRCX260814P00392500
390.00 P80.83-4.70%2408-10LRCX260814P00390000
387.50 P00%0LRCX260814P00387500
385.00 P73.92+0.68%2208-06LRCX260814P00385000
382.50 P00%0LRCX260814P00382500
380.00 P85.58-25.85%3407-30LRCX260814P00380000
377.50 P00%0LRCX260814P00377500
375.00 P35.77-45.26%1608-13LRCX260814P00375000
372.50 P00%0LRCX260814P00372500
370.00 P26.55-57.59%3808-13LRCX260814P00370000
367.50 P00%0LRCX260814P00367500
365.00 P20.75-57.44%2408-13LRCX260814P00365000
362.50 P55.000%706408-06LRCX260814P00362500
360.00 P22.75-36.13%1919008-13LRCX260814P00360000
357.50 P31.33-40.27%1208-12LRCX260814P00357500
355.00 P75.80+27.65%11008-03LRCX260814P00355000
352.50 P28.30-38.48%1108-12LRCX260814P00352500
350.00 P15.23-35.16%352008-13LRCX260814P00350000
347.50 P11.10-71.17%28908-13LRCX260814P00347500
345.00 P7.70-64.43%53208-13LRCX260814P00345000
342.50 P7.900%24008-13LRCX260814P00342500
340.00 P8.09-53.59%1329308-13LRCX260814P00340000
337.50 P6.70-76.24%46408-13LRCX260814P00337500
335.00 P5.60-58.21%25512008-13LRCX260814P00335000
332.50 P4.30-62.61%72708-13LRCX260814P00332500
330.00 P3.50-62.16%48231908-13LRCX260814P00330000
327.50 P2.67-71.75%523008-13LRCX260814P00327500
325.00 P1.87-75.78%21032408-13LRCX260814P00325000
322.50 P1.53-76.09%552008-13LRCX260814P00322500
320.00 P1.05-81.08%47026608-13LRCX260814P00320000
317.50 P0.84-81.62%4587808-13LRCX260814P00317500
315.00 P0.79-77.75%22527008-13LRCX260814P00315000
312.50 P0.30-90.57%3515308-13LRCX260814P00312500
310.00 P0.40-83.87%5351,18008-13LRCX260814P00310000
307.50 P0.26-87.13%6613508-13LRCX260814P00307500
305.00 P0.21-86.71%15540408-13LRCX260814P00305000
302.50 P0.20-84.25%15820608-13LRCX260814P00302500
300.00 P0.15-84.54%51192008-13LRCX260814P00300000
297.50 P0.08-90.24%1879708-13LRCX260814P00297500
295.00 P0.10-82.76%30523508-13LRCX260814P00295000
292.50 P0.07-85.71%15866808-13LRCX260814P00292500
290.00 P0.20-48.72%7940108-13LRCX260814P00290000
287.50 P0.08-75.00%13118208-13LRCX260814P00287500
285.00 P0.08-66.67%46829108-13LRCX260814P00285000
282.50 P0.03-88.00%38218408-13LRCX260814P00282500
280.00 P0.07-56.25%20853508-13LRCX260814P00280000
277.50 P0.04-85.71%19226808-13LRCX260814P00277500
275.00 P0.08-57.89%1,6821,53608-13LRCX260814P00275000
272.50 P0.07-36.36%64022608-13LRCX260814P00272500
270.00 P0.04-71.43%5984408-13LRCX260814P00270000
267.50 P0.07+16.67%69418908-13LRCX260814P00267500
265.00 P0.01-88.89%30557308-13LRCX260814P00265000
262.50 P0.12+140.00%73613908-13LRCX260814P00262500
260.00 P0.03-72.73%24471708-13LRCX260814P00260000
257.50 P0.02-85.71%15837308-13LRCX260814P00257500
255.00 P0.02-60.00%2011,70408-13LRCX260814P00255000
252.50 P0.02-84.62%9125508-13LRCX260814P00252500
250.00 P0.02-85.71%3257108-13LRCX260814P00250000
247.50 P0.01-92.86%4846008-13LRCX260814P00247500
245.00 P0.07+40.00%20579108-13LRCX260814P00245000
242.50 P0.02-50.00%17622908-13LRCX260814P00242500
240.00 P0.02-33.33%1287908-13LRCX260814P00240000
237.50 P0.01-66.67%32940708-13LRCX260814P00237500
235.00 P0.01-66.67%9438408-13LRCX260814P00235000
232.50 P0.020.00%1341308-13LRCX260814P00232500
230.00 P0.010.00%21153808-13LRCX260814P00230000
227.50 P0.01-50.00%526308-13LRCX260814P00227500
225.00 P0.01-50.00%467508-13LRCX260814P00225000
222.50 P0.01-50.00%149108-13LRCX260814P00222500
220.00 P0.01-66.67%2139508-13LRCX260814P00220000
217.50 P0.01-90.00%16441308-12LRCX260814P00217500
215.00 P0.19+850.00%9040608-13LRCX260814P00215000
212.50 P0.020.00%33137208-12LRCX260814P00212500
210.00 P0.01-66.67%20345708-12LRCX260814P00210000
207.50 P0.01-50.00%630308-13LRCX260814P00207500
205.00 P0.01-66.67%15879208-12LRCX260814P00205000
202.50 P0.01-91.67%7025608-12LRCX260814P00202500
200.00 P0.03+200.00%151,30108-12LRCX260814P00200000
197.50 P0.010.00%733008-12LRCX260814P00197500
195.00 P0.01-83.33%261,15808-12LRCX260814P00195000
192.50 P0.31+416.67%228708-13LRCX260814P00192500
190.00 P0.06+500.00%264908-13LRCX260814P00190000
187.50 P0.01-66.67%340408-12LRCX260814P00187500
185.00 P0.01-50.00%3040308-12LRCX260814P00185000
182.50 P0.010.00%118108-12LRCX260814P00182500
180.00 P0.01-92.31%7694408-10LRCX260814P00180000
177.50 P0.11+10.00%13850808-10LRCX260814P00177500
175.00 P0.04+300.00%7126608-10LRCX260814P00175000
172.50 P0.10+900.00%2117208-11LRCX260814P00172500
170.00 P0.010.00%15629608-10LRCX260814P00170000
165.00 P0.01-66.67%456408-10LRCX260814P00165000
160.00 P0.01-50.00%320608-10LRCX260814P00160000
155.00 P0.01-93.75%6410008-07LRCX260814P00155000
150.00 P0.01-75.00%7028908-10LRCX260814P00150000
145.00 P0.03+200.00%4514808-07LRCX260814P00145000
140.00 P0.010.00%81,78808-12LRCX260814P00140000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC