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
Jun 30, 2026 3:59:59 PM EDT
433.48USD+5.494%(+22.57)16,833,392
426.28Bid   455.18Ask   28.90Spread
Pre-market
Jun 30, 2026 9:29:30 AM EDT
415.00USD+0.995%(+4.09)39,916
After-hours
Jun 30, 2026 4:56:30 PM EDT
434.74USD+0.290%(+1.26)60,223
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,0784,32112017,229


LRCX Jul 2, 2026 Exp. - Volume by Strike
Puts
Calls

LRCX Jul 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

LRCX Jul 2, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


LRCX Jul 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
590.00 C0.06-70.00%1111706-29LRCX260702C00590000
580.00 C0.02-93.10%6506-29LRCX260702C00580000
570.00 C0.100%3206-25LRCX260702C00570000
560.00 C0.030%8206-29LRCX260702C00560000
550.00 C0.020%8206-29LRCX260702C00550000
540.00 C0.88+62.96%53506-22LRCX260702C00540000
537.50 C0.140%9706-29LRCX260702C00537500
535.00 C0.390%1106-29LRCX260702C00535000
532.50 C0.230%1106-29LRCX260702C00532500
530.00 C00%0LRCX260702C00530000
527.50 C00%0LRCX260702C00527500
525.00 C0.700%1106-22LRCX260702C00525000
522.50 C00%0LRCX260702C00522500
520.00 C0.09+12.50%469006-29LRCX260702C00520000
517.50 C00%0LRCX260702C00517500
515.00 C00%0LRCX260702C00515000
512.50 C00%0LRCX260702C00512500
510.00 C0.14-53.33%12412806-29LRCX260702C00510000
507.50 C0.420%1106-29LRCX260702C00507500
505.00 C0.25+66.67%2406-29LRCX260702C00505000
502.50 C00%0LRCX260702C00502500
500.00 C0.30+500.00%13017606-29LRCX260702C00500000
497.50 C0.400%2206-29LRCX260702C00497500
495.00 C0.780%1106-25LRCX260702C00495000
492.50 C00%0LRCX260702C00492500
490.00 C0.40-77.65%1411006-29LRCX260702C00490000
487.50 C00%0LRCX260702C00487500
485.00 C0.65-40.91%7906-29LRCX260702C00485000
482.50 C0.61+5.17%101206-29LRCX260702C00482500
480.00 C0.75-38.52%206806-29LRCX260702C00480000
477.50 C0.96+123.26%81006-29LRCX260702C00477500
475.00 C0.84+110.00%36437706-29LRCX260702C00475000
472.50 C0.26-85.95%3206-26LRCX260702C00472500
470.00 C0.97+177.14%35842606-29LRCX260702C00470000
467.50 C1.44-35.14%4606-29LRCX260702C00467500
465.00 C1.39+195.74%354506-29LRCX260702C00465000
462.50 C1.60-38.70%171506-29LRCX260702C00462500
460.00 C2.10+218.18%16032706-29LRCX260702C00460000
457.50 C1.76+72.55%115006-29LRCX260702C00457500
455.00 C2.12+171.79%29729006-29LRCX260702C00455000
452.50 C3.00+136.22%375206-29LRCX260702C00452500
450.00 C3.05+193.27%87466306-29LRCX260702C00450000
447.50 C3.25+225.00%5706-29LRCX260702C00447500
445.00 C3.96+219.35%12829906-29LRCX260702C00445000
442.50 C4.25+174.19%12320306-29LRCX260702C00442500
440.00 C4.95+173.48%29341006-29LRCX260702C00440000
437.50 C5.67+198.42%5020206-29LRCX260702C00437500
435.00 C6.17+273.94%13216306-29LRCX260702C00435000
432.50 C7.17+258.50%4086906-29LRCX260702C00432500
430.00 C7.19+160.51%25149006-29LRCX260702C00430000
427.50 C8.40+229.41%7527106-29LRCX260702C00427500
425.00 C8.30+207.41%3,36883106-29LRCX260702C00425000
422.50 C11.25+208.22%12715406-29LRCX260702C00422500
420.00 C10.67+192.33%53869106-29LRCX260702C00420000
417.50 C11.71+189.85%2415906-29LRCX260702C00417500
415.00 C12.79+232.21%30030206-29LRCX260702C00415000
412.50 C13.92+192.44%9110206-29LRCX260702C00412500
410.00 C15.33+189.25%40650806-29LRCX260702C00410000
407.50 C16.50+157.81%6411006-29LRCX260702C00407500
405.00 C19.00+187.01%17223106-29LRCX260702C00405000
402.50 C20.85+189.58%1001,88406-29LRCX260702C00402500
400.00 C20.60+172.85%7432,13306-29LRCX260702C00400000
397.50 C23.85+151.05%5913306-29LRCX260702C00397500
395.00 C24.28+128.84%12075806-29LRCX260702C00395000
392.50 C27.55+137.50%1051,80906-29LRCX260702C00392500
390.00 C29.30+125.38%12926206-29LRCX260702C00390000
387.50 C30.00+167.86%356106-29LRCX260702C00387500
385.00 C33.07+144.42%11423306-29LRCX260702C00385000
382.50 C35.12+152.84%3414806-29LRCX260702C00382500
380.00 C35.88+139.20%12352406-29LRCX260702C00380000
377.50 C37.82+112.95%1718306-29LRCX260702C00377500
375.00 C39.39+135.02%358706-29LRCX260702C00375000
372.50 C42.05+125.47%32006-29LRCX260702C00372500
370.00 C45.32+126.60%811906-29LRCX260702C00370000
367.50 C45.10+106.88%27106-29LRCX260702C00367500
365.00 C47.65+104.95%812406-29LRCX260702C00365000
362.50 C46.26+14.93%1606-29LRCX260702C00362500
360.00 C51.32+85.94%812006-29LRCX260702C00360000
357.50 C29.00-7.35%141306-26LRCX260702C00357500
355.00 C58.09+66.35%567006-29LRCX260702C00355000
352.50 C35.85+43.34%12006-29LRCX260702C00352500
350.00 C62.77+78.27%1817306-29LRCX260702C00350000
347.50 C35.08-5.44%13506-26LRCX260702C00347500
345.00 C62.00+60.62%35906-29LRCX260702C00345000
342.50 C42.80+43.62%2706-25LRCX260702C00342500
340.00 C72.51+63.05%528906-29LRCX260702C00340000
337.50 C35.55-7.88%383306-24LRCX260702C00337500
335.00 C57.46+19.78%15106-29LRCX260702C00335000
332.50 C51.40+39.11%1706-26LRCX260702C00332500
330.00 C52.06-23.55%2311806-26LRCX260702C00330000
327.50 C61.05+12.33%1606-29LRCX260702C00327500
325.00 C89.71+57.50%44806-29LRCX260702C00325000
322.50 C63.27+42.02%2606-26LRCX260702C00322500
320.00 C94.59+51.59%651706-29LRCX260702C00320000
317.50 C64.10-6.36%2206-26LRCX260702C00317500
315.00 C67.60+16.81%23006-26LRCX260702C00315000
312.50 C72.90+7.08%1106-29LRCX260702C00312500
310.00 C102.55+25.40%214406-29LRCX260702C00310000
307.50 C75.510%1106-26LRCX260702C00307500
305.00 C77.02-13.90%172406-26LRCX260702C00305000
302.50 C83.40+7.29%1106-29LRCX260702C00302500
300.00 C91.00+12.76%1906-29LRCX260702C00300000
297.50 C00%0LRCX260702C00297500
295.00 C95.70+25.51%32106-15LRCX260702C00295000
292.50 C87.55-15.39%1106-26LRCX260702C00292500
290.00 C110.28+8.92%1506-25LRCX260702C00290000
287.50 C105.300%1106-29LRCX260702C00287500
285.00 C107.80+19.21%2406-29LRCX260702C00285000
280.00 C87.93+69.26%1406-23LRCX260702C00280000
275.00 C116.35+137.93%11006-17LRCX260702C00275000
270.00 C120.80+2.81%51506-29LRCX260702C00270000
265.00 C114.500%1106-26LRCX260702C00265000
260.00 C130.85-5.04%1206-29LRCX260702C00260000
255.00 C131.75+50.66%1206-26LRCX260702C00255000
250.00 C129.65+96.29%21206-26LRCX260702C00250000
245.00 C140.00+82.41%1106-26LRCX260702C00245000
240.00 C158.20-4.73%1206-25LRCX260702C00240000
235.00 C152.350%1106-16LRCX260702C00235000
230.00 C90.75+7.78%1106-09LRCX260702C00230000
225.00 C167.55-3.35%1306-29LRCX260702C00225000
220.00 C87.160%1105-22LRCX260702C00220000
215.00 C183.15+38.02%1106-25LRCX260702C00215000
210.00 C150.36+10.72%1206-12LRCX260702C00210000
205.00 C185.80+5.07%1306-29LRCX260702C00205000
200.00 C191.35+38.97%2606-16LRCX260702C00200000
195.00 C154.500%1106-11LRCX260702C00195000
190.00 C222.62+25.29%4306-29LRCX260702C00190000
185.00 C227.62+25.69%51006-29LRCX260702C00185000
180.00 C00%0LRCX260702C00180000
175.00 C00%0LRCX260702C00175000
170.00 C202.45-5.99%1206-23LRCX260702C00170000
165.00 C245.87+70.39%2206-29LRCX260702C00165000
160.00 C250.870%2106-29LRCX260702C00160000
155.00 C256.830%2106-29LRCX260702C00155000
150.00 C261.75+13.26%2206-29LRCX260702C00150000
Puts
StrikePriceChangeVolOILastContract Name
590.00 P184.40-9.05%1006-22LRCX260702P00590000
580.00 P188.150%1106-18LRCX260702P00580000
570.00 P00%0LRCX260702P00570000
560.00 P187.700%1006-23LRCX260702P00560000
550.00 P00%0LRCX260702P00550000
540.00 P00%0LRCX260702P00540000
537.50 P160.500%1006-25LRCX260702P00537500
535.00 P146.800%1006-29LRCX260702P00535000
532.50 P00%0LRCX260702P00532500
530.00 P129.30-2.12%1106-29LRCX260702P00530000
527.50 P132.70-13.04%1106-29LRCX260702P00527500
525.00 P138.700%1006-26LRCX260702P00525000
522.50 P00%0LRCX260702P00522500
520.00 P00%0LRCX260702P00520000
517.50 P00%0LRCX260702P00517500
515.00 P131.050%1006-29LRCX260702P00515000
512.50 P142.600%1106-24LRCX260702P00512500
510.00 P00%0LRCX260702P00510000
507.50 P00%0LRCX260702P00507500
505.00 P122.850%1106-26LRCX260702P00505000
502.50 P00%0LRCX260702P00502500
500.00 P00%0LRCX260702P00500000
497.50 P116.10-9.15%1206-26LRCX260702P00497500
495.00 P96.800%1106-25LRCX260702P00495000
492.50 P00%0LRCX260702P00492500
490.00 P105.54-31.11%1006-17LRCX260702P00490000
487.50 P00%0LRCX260702P00487500
485.00 P00%0LRCX260702P00485000
482.50 P00%0LRCX260702P00482500
480.00 P112.200%1106-24LRCX260702P00480000
477.50 P00%0LRCX260702P00477500
475.00 P93.200%1106-26LRCX260702P00475000
472.50 P00%0LRCX260702P00472500
470.00 P165.500%1106-05LRCX260702P00470000
467.50 P70.500%1106-25LRCX260702P00467500
465.00 P83.550%1106-26LRCX260702P00465000
462.50 P00%0LRCX260702P00462500
460.00 P49.83-65.80%2009906-29LRCX260702P00460000
457.50 P50.060%1106-29LRCX260702P00457500
455.00 P00%0LRCX260702P00455000
452.50 P00%0LRCX260702P00452500
450.00 P42.990%4306-29LRCX260702P00450000
447.50 P00%0LRCX260702P00447500
445.00 P49.740%1106-29LRCX260702P00445000
442.50 P66.000%1106-26LRCX260702P00442500
440.00 P50.880%2206-25LRCX260702P00440000
437.50 P00%0LRCX260702P00437500
435.00 P00%0LRCX260702P00435000
432.50 P33.350%2106-29LRCX260702P00432500
430.00 P55.05+54.33%1406-26LRCX260702P00430000
427.50 P52.850%1106-26LRCX260702P00427500
425.00 P22.05-60.80%1306-29LRCX260702P00425000
422.50 P00%0LRCX260702P00422500
420.00 P19.05-57.19%1606-29LRCX260702P00420000
417.50 P18.85-29.95%12706-29LRCX260702P00417500
415.00 P16.80-62.20%321406-29LRCX260702P00415000
412.50 P14.64-48.18%221706-29LRCX260702P00412500
410.00 P14.25-46.43%998606-29LRCX260702P00410000
407.50 P13.54-58.89%351706-29LRCX260702P00407500
405.00 P11.30-64.58%635306-29LRCX260702P00405000
402.50 P10.80-61.65%293006-29LRCX260702P00402500
400.00 P10.50-65.52%18619306-29LRCX260702P00400000
397.50 P9.04-64.48%263006-29LRCX260702P00397500
395.00 P8.60-67.49%456706-29LRCX260702P00395000
392.50 P7.70-63.99%346706-29LRCX260702P00392500
390.00 P6.50-69.98%25729706-29LRCX260702P00390000
387.50 P5.79-70.38%304606-29LRCX260702P00387500
385.00 P5.10-71.02%3610706-29LRCX260702P00385000
382.50 P4.62-74.77%659606-29LRCX260702P00382500
380.00 P4.03-75.20%33432306-29LRCX260702P00380000
377.50 P3.86-68.36%478106-29LRCX260702P00377500
375.00 P3.14-78.09%11033806-29LRCX260702P00375000
372.50 P2.99-78.18%3312106-29LRCX260702P00372500
370.00 P2.65-78.63%1701,73306-29LRCX260702P00370000
367.50 P2.07-75.65%5511506-29LRCX260702P00367500
365.00 P2.03-70.79%14217206-29LRCX260702P00365000
362.50 P1.83-80.53%347106-29LRCX260702P00362500
360.00 P1.59-79.08%2812,76506-29LRCX260702P00360000
357.50 P1.56-73.10%8610006-29LRCX260702P00357500
355.00 P1.32-79.69%21117406-29LRCX260702P00355000
352.50 P1.21-81.55%4219506-29LRCX260702P00352500
350.00 P1.00-82.46%30836406-29LRCX260702P00350000
347.50 P0.95-75.64%9113606-29LRCX260702P00347500
345.00 P0.85-79.91%10915606-29LRCX260702P00345000
342.50 P1.00-73.33%2515806-29LRCX260702P00342500
340.00 P0.58-84.11%32856606-29LRCX260702P00340000
337.50 P0.72-79.37%4052406-29LRCX260702P00337500
335.00 P0.65-79.62%8329206-29LRCX260702P00335000
332.50 P0.53-77.35%1311406-29LRCX260702P00332500
330.00 P0.49-80.40%7049206-29LRCX260702P00330000
327.50 P0.36-77.50%277106-29LRCX260702P00327500
325.00 P0.27-86.15%4856806-29LRCX260702P00325000
322.50 P0.21-83.20%24127506-29LRCX260702P00322500
320.00 P0.19-84.03%35250206-29LRCX260702P00320000
317.50 P0.31-79.74%21320406-29LRCX260702P00317500
315.00 P0.23-80.00%4019106-29LRCX260702P00315000
312.50 P0.99-60.08%2216506-26LRCX260702P00312500
310.00 P0.32-68.32%7246806-29LRCX260702P00310000
307.50 P0.82-14.58%12806-26LRCX260702P00307500
305.00 P0.28-68.89%6810106-29LRCX260702P00305000
302.50 P1.740%272706-24LRCX260702P00302500
300.00 P0.21-66.67%22029406-29LRCX260702P00300000
297.50 P0.25-48.98%2506-29LRCX260702P00297500
295.00 P0.09-80.00%1420006-29LRCX260702P00295000
292.50 P0.32-76.12%61206-29LRCX260702P00292500
290.00 P0.08-85.45%33724406-29LRCX260702P00290000
287.50 P00%0LRCX260702P00287500
285.00 P0.13-68.29%43322806-29LRCX260702P00285000
280.00 P0.22+29.41%247706-29LRCX260702P00280000
275.00 P0.15-40.00%581706-29LRCX260702P00275000
270.00 P0.05-88.89%33630006-29LRCX260702P00270000
265.00 P0.04-86.21%1024406-29LRCX260702P00265000
260.00 P0.04-60.00%817306-29LRCX260702P00260000
255.00 P0.02-90.48%16910806-29LRCX260702P00255000
250.00 P0.02-80.00%12949206-29LRCX260702P00250000
245.00 P0.13+85.71%15444806-29LRCX260702P00245000
240.00 P0.02-71.43%812006-29LRCX260702P00240000
235.00 P0.02-71.43%1422806-29LRCX260702P00235000
230.00 P0.02-91.30%22306-29LRCX260702P00230000
225.00 P0.02-97.65%71006-29LRCX260702P00225000
220.00 P0.02-80.00%144206-29LRCX260702P00220000
215.00 P0.02-98.29%4506-29LRCX260702P00215000
210.00 P0.08-91.11%2406-22LRCX260702P00210000
205.00 P0.02-98.18%6306-29LRCX260702P00205000
200.00 P0.05-95.69%1406-17LRCX260702P00200000
195.00 P0.04-55.56%2706-25LRCX260702P00195000
190.00 P0.050.00%2606-25LRCX260702P00190000
185.00 P0.200.00%1206-23LRCX260702P00185000
180.00 P0.20+150.00%1206-22LRCX260702P00180000
175.00 P0.12-40.00%2606-26LRCX260702P00175000
170.00 P0.080%2006-17LRCX260702P00170000
165.00 P0.10+25.00%1306-25LRCX260702P00165000
160.00 P0.100.00%2406-26LRCX260702P00160000
155.00 P0.200.00%1406-24LRCX260702P00155000
150.00 P0.01-80.00%1206-23LRCX260702P00150000


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