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 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,92620,52216644,139


LRCX Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

LRCX Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

LRCX Jul 17, 2026 Exp. - Max Pain @ $360.00

Puts
Calls


LRCX Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600.00 C0.65-54.86%153706-29LRCX260717C00600000
590.00 C1.35+92.86%35706-29LRCX260717C00590000
580.00 C1.60+1.27%1005706-29LRCX260717C00580000
570.00 C1.71+71.00%531,12806-29LRCX260717C00570000
560.00 C2.20+94.69%126306-29LRCX260717C00560000
550.00 C2.38+90.40%746706-29LRCX260717C00550000
540.00 C3.18+98.75%3614906-29LRCX260717C00540000
530.00 C3.78+20.38%17841806-29LRCX260717C00530000
520.00 C4.70+109.82%15242506-29LRCX260717C00520000
510.00 C5.02+96.09%21947106-29LRCX260717C00510000
500.00 C6.85+99.13%2921,41306-29LRCX260717C00500000
490.00 C8.30+112.82%621,22006-29LRCX260717C00490000
480.00 C10.00+117.39%1382,40206-29LRCX260717C00480000
470.00 C11.36+109.98%2054806-29LRCX260717C00470000
460.00 C14.36+111.49%2,1435,57506-29LRCX260717C00460000
455.00 C14.85+106.25%2,6813,50006-29LRCX260717C00455000
450.00 C16.00+100.75%1341,27106-29LRCX260717C00450000
445.00 C18.40+106.97%73906-29LRCX260717C00445000
440.00 C19.35+115.00%9441,63206-29LRCX260717C00440000
435.00 C21.95+95.11%465006-29LRCX260717C00435000
430.00 C23.97+96.31%9572406-29LRCX260717C00430000
425.00 C25.34+94.03%394506-29LRCX260717C00425000
420.00 C26.56+75.78%1681,51206-29LRCX260717C00420000
417.50 C28.19+75.09%36206-29LRCX260717C00417500
415.00 C30.50+69.92%555306-29LRCX260717C00415000
412.50 C30.58+72.09%72806-29LRCX260717C00412500
410.00 C32.95+90.68%13178506-29LRCX260717C00410000
407.50 C33.74+68.78%136306-29LRCX260717C00407500
405.00 C33.85+64.56%420106-29LRCX260717C00405000
402.50 C21.47-26.60%410706-26LRCX260717C00402500
400.00 C38.23+85.40%4792,55406-29LRCX260717C00400000
397.50 C39.64+67.12%256406-29LRCX260717C00397500
395.00 C39.00+71.43%556506-29LRCX260717C00395000
392.50 C41.95+101.20%446306-29LRCX260717C00392500
390.00 C43.20+70.28%8489206-29LRCX260717C00390000
387.50 C40.00+48.42%164506-29LRCX260717C00387500
385.00 C47.00+76.89%32531206-29LRCX260717C00385000
382.50 C46.85+68.53%87006-29LRCX260717C00382500
380.00 C50.04+69.63%591,08506-29LRCX260717C00380000
377.50 C51.02+70.64%35306-29LRCX260717C00377500
375.00 C51.85+56.41%1832206-29LRCX260717C00375000
372.50 C53.48+58.22%37106-29LRCX260717C00372500
370.00 C56.70+72.87%1251,16406-29LRCX260717C00370000
367.50 C34.85+0.43%1806-26LRCX260717C00367500
365.00 C60.90+53.21%31206-29LRCX260717C00365000
362.50 C61.60+63.18%31206-29LRCX260717C00362500
360.00 C45.35+11.70%164806-29LRCX260717C00360000
357.50 C54.35+37.07%2306-29LRCX260717C00357500
355.00 C67.00+52.79%44206-29LRCX260717C00355000
352.50 C45.83+4.63%24006-26LRCX260717C00352500
350.00 C71.81+61.37%1577606-29LRCX260717C00350000
347.50 C45.650%9506-25LRCX260717C00347500
345.00 C75.16+48.10%64506-29LRCX260717C00345000
342.50 C48.85+11.78%6606-25LRCX260717C00342500
340.00 C76.23+36.13%1259906-29LRCX260717C00340000
337.50 C52.25+11.41%61406-25LRCX260717C00337500
335.00 C57.65-16.76%1606-26LRCX260717C00335000
332.50 C64.05+13.87%11106-29LRCX260717C00332500
330.00 C87.72+53.49%456406-29LRCX260717C00330000
327.50 C63.75+5.90%21406-26LRCX260717C00327500
325.00 C61.95-19.70%11306-26LRCX260717C00325000
322.50 C62.850%12606-25LRCX260717C00322500
320.00 C96.41+42.20%518306-29LRCX260717C00320000
317.50 C70.55-17.68%51006-26LRCX260717C00317500
315.00 C70.60+2.62%2706-26LRCX260717C00315000
312.50 C73.00+2.10%2206-26LRCX260717C00312500
310.00 C84.75-6.43%557206-26LRCX260717C00310000
307.50 C78.03+2.94%1506-26LRCX260717C00307500
305.00 C79.50+1.07%2206-26LRCX260717C00305000
302.50 C00%0LRCX260717C00302500
300.00 C115.77+38.23%792406-29LRCX260717C00300000
297.50 C00%0LRCX260717C00297500
295.00 C79.210%1106-24LRCX260717C00295000
292.50 C00%0LRCX260717C00292500
290.00 C126.00+26.77%195306-29LRCX260717C00290000
287.50 C00%0LRCX260717C00287500
285.00 C00%0LRCX260717C00285000
282.50 C00%0LRCX260717C00282500
280.00 C116.78+16.57%1930606-18LRCX260717C00280000
277.50 C111.85+7.86%1106-29LRCX260717C00277500
275.00 C00%0LRCX260717C00275000
272.50 C00%0LRCX260717C00272500
270.00 C135.97+6.68%116506-29LRCX260717C00270000
267.50 C00%0LRCX260717C00267500
265.00 C00%0LRCX260717C00265000
262.50 C00%0LRCX260717C00262500
260.00 C113.60-11.92%110806-23LRCX260717C00260000
257.50 C00%0LRCX260717C00257500
255.00 C00%0LRCX260717C00255000
252.50 C126.500%1106-26LRCX260717C00252500
250.00 C121.27-18.06%28506-24LRCX260717C00250000
247.50 C165.12+25.66%1206-29LRCX260717C00247500
245.00 C00%0LRCX260717C00245000
242.50 C149.850%1106-25LRCX260717C00242500
240.00 C158.90+0.13%28006-22LRCX260717C00240000
237.50 C00%0LRCX260717C00237500
235.00 C143.500%1106-26LRCX260717C00235000
232.50 C179.720%1106-29LRCX260717C00232500
230.00 C144.26-12.73%13906-23LRCX260717C00230000
227.50 C143.250%1106-24LRCX260717C00227500
225.00 C00%0LRCX260717C00225000
222.50 C159.350%1106-25LRCX260717C00222500
220.00 C163.48-10.05%36206-26LRCX260717C00220000
217.50 C00%0LRCX260717C00217500
215.00 C00%0LRCX260717C00215000
212.50 C175.300%1106-29LRCX260717C00212500
210.00 C202.02+19.82%12406-29LRCX260717C00210000
207.50 C00%0LRCX260717C00207500
205.00 C00%0LRCX260717C00205000
200.00 C169.15-11.96%17406-24LRCX260717C00200000
195.00 C199.70+5.47%12006-18LRCX260717C00195000
190.00 C216.75+6.70%44306-22LRCX260717C00190000
185.00 C206.00+13.75%1506-15LRCX260717C00185000
180.00 C230.55+12.27%11206-29LRCX260717C00180000
175.00 C227.57+16.31%73806-29LRCX260717C00175000
170.00 C218.10+8.45%1406-15LRCX260717C00170000
165.00 C216.90+5.50%1106-26LRCX260717C00165000
160.00 C231.72+10.34%81106-29LRCX260717C00160000
155.00 C246.82+2.34%21606-29LRCX260717C00155000
Puts
StrikePriceChangeVolOILastContract Name
600.00 P216.000%1106-29LRCX260717P00600000
590.00 P00%0LRCX260717P00590000
580.00 P181.850%1106-25LRCX260717P00580000
570.00 P183.250%7406-25LRCX260717P00570000
560.00 P00%0LRCX260717P00560000
550.00 P165.350%1106-29LRCX260717P00550000
540.00 P182.300%1106-12LRCX260717P00540000
530.00 P146.900%3206-25LRCX260717P00530000
520.00 P00%0LRCX260717P00520000
510.00 P134.25+4.43%1206-26LRCX260717P00510000
500.00 P123.75+4.52%1306-26LRCX260717P00500000
490.00 P101.94+0.33%1806-22LRCX260717P00490000
480.00 P104.30+3.22%12006-26LRCX260717P00480000
470.00 P91.70-13.79%21906-25LRCX260717P00470000
460.00 P81.25-34.04%21106-16LRCX260717P00460000
455.00 P70.100%2106-22LRCX260717P00455000
450.00 P71.30-4.81%14706-26LRCX260717P00450000
445.00 P54.95-19.90%121006-29LRCX260717P00445000
440.00 P47.90-32.77%122706-29LRCX260717P00440000
435.00 P47.55-29.19%10806-29LRCX260717P00435000
430.00 P44.20-14.75%123506-29LRCX260717P00430000
425.00 P55.40+15.66%41006-25LRCX260717P00425000
420.00 P36.60-43.46%612206-29LRCX260717P00420000
417.50 P33.60-33.00%11306-29LRCX260717P00417500
415.00 P32.50-34.21%32606-29LRCX260717P00415000
412.50 P30.36-40.47%2406-29LRCX260717P00412500
410.00 P29.60-34.30%1710006-29LRCX260717P00410000
407.50 P31.05-29.19%66106-29LRCX260717P00407500
405.00 P26.70-24.04%134706-29LRCX260717P00405000
402.50 P28.65-28.55%182606-29LRCX260717P00402500
400.00 P24.98-41.22%2,0432,07606-29LRCX260717P00400000
397.50 P25.95-19.16%183106-29LRCX260717P00397500
395.00 P22.86-37.11%211906-29LRCX260717P00395000
392.50 P23.88-26.86%121706-29LRCX260717P00392500
390.00 P20.36-40.21%43852906-29LRCX260717P00390000
387.50 P19.00-39.68%1529006-29LRCX260717P00387500
385.00 P19.05-37.34%156706-29LRCX260717P00385000
382.50 P18.20-36.47%107606-29LRCX260717P00382500
380.00 P16.85-43.83%11238206-29LRCX260717P00380000
377.50 P15.87-28.67%1318406-29LRCX260717P00377500
375.00 P15.10-41.13%19614006-29LRCX260717P00375000
372.50 P15.97-33.46%413206-29LRCX260717P00372500
370.00 P13.19-40.56%65578106-29LRCX260717P00370000
367.50 P12.77-23.07%223206-29LRCX260717P00367500
365.00 P12.02-39.90%6519106-29LRCX260717P00365000
362.50 P14.00-28.93%27106-29LRCX260717P00362500
360.00 P10.47-41.67%1072,72206-29LRCX260717P00360000
357.50 P9.62-50.67%42706-29LRCX260717P00357500
355.00 P9.38-46.25%3413906-29LRCX260717P00355000
352.50 P8.90-41.25%7924406-29LRCX260717P00352500
350.00 P8.39-50.06%1242,22206-29LRCX260717P00350000
347.50 P7.58-46.09%316306-29LRCX260717P00347500
345.00 P7.07-47.20%1713106-29LRCX260717P00345000
342.50 P6.79-52.01%3024206-29LRCX260717P00342500
340.00 P6.30-47.50%13558206-29LRCX260717P00340000
337.50 P6.10-41.06%362706-29LRCX260717P00337500
335.00 P5.52-53.81%77552606-29LRCX260717P00335000
332.50 P6.40-29.67%122606-29LRCX260717P00332500
330.00 P4.96-48.87%11562706-29LRCX260717P00330000
327.50 P5.55-42.78%20224006-29LRCX260717P00327500
325.00 P4.21-43.87%1817306-29LRCX260717P00325000
322.50 P5.15-28.47%31106-29LRCX260717P00322500
320.00 P3.74-52.11%711,18506-29LRCX260717P00320000
317.50 P4.45-40.82%181906-29LRCX260717P00317500
315.00 P3.25-44.82%3613106-29LRCX260717P00315000
312.50 P4.45-19.82%12706-29LRCX260717P00312500
310.00 P2.75-53.07%331,74006-29LRCX260717P00310000
307.50 P4.80-11.11%1506-26LRCX260717P00307500
305.00 P2.64-44.42%34206-29LRCX260717P00305000
302.50 P4.75-13.64%1206-25LRCX260717P00302500
300.00 P2.40-50.00%78111,08106-29LRCX260717P00300000
297.50 P3.73-11.19%1206-26LRCX260717P00297500
295.00 P3.00-39.39%2306-25LRCX260717P00295000
292.50 P2.010%10506-29LRCX260717P00292500
290.00 P1.56-50.32%4674506-29LRCX260717P00290000
287.50 P1.65-31.25%114506-29LRCX260717P00287500
285.00 P2.80+17.15%434506-26LRCX260717P00285000
282.50 P3.690%404006-24LRCX260717P00282500
280.00 P1.35-38.07%621,20106-29LRCX260717P00280000
277.50 P00%0LRCX260717P00277500
275.00 P1.11-43.37%14306-29LRCX260717P00275000
272.50 P1.82+6.43%24306-26LRCX260717P00272500
270.00 P0.99-43.75%3268506-29LRCX260717P00270000
267.50 P1.56+14.71%244906-26LRCX260717P00267500
265.00 P2.120%404006-24LRCX260717P00265000
262.50 P00%0LRCX260717P00262500
260.00 P0.63-45.22%10590406-29LRCX260717P00260000
257.50 P1.180%1106-26LRCX260717P00257500
255.00 P1.010%4406-29LRCX260717P00255000
252.50 P00%0LRCX260717P00252500
250.00 P0.62-35.42%476,93806-29LRCX260717P00250000
247.50 P1.100%1106-24LRCX260717P00247500
245.00 P00%0LRCX260717P00245000
242.50 P00%0LRCX260717P00242500
240.00 P0.39-18.75%692,26506-29LRCX260717P00240000
237.50 P00%0LRCX260717P00237500
235.00 P00%0LRCX260717P00235000
232.50 P00%0LRCX260717P00232500
230.00 P0.43+7.50%264206-29LRCX260717P00230000
227.50 P00%0LRCX260717P00227500
225.00 P00%0LRCX260717P00225000
222.50 P00%0LRCX260717P00222500
220.00 P0.28-6.67%724306-26LRCX260717P00220000
217.50 P00%0LRCX260717P00217500
215.00 P00%0LRCX260717P00215000
212.50 P00%0LRCX260717P00212500
210.00 P0.10-72.97%423306-29LRCX260717P00210000
207.50 P00%0LRCX260717P00207500
205.00 P00%0LRCX260717P00205000
200.00 P0.14+40.00%543606-29LRCX260717P00200000
195.00 P0.100.00%411606-29LRCX260717P00195000
190.00 P0.31-49.18%210906-16LRCX260717P00190000
185.00 P0.25-46.81%112106-15LRCX260717P00185000
180.00 P0.10-72.22%104006-26LRCX260717P00180000
175.00 P0.15-54.55%111206-22LRCX260717P00175000
170.00 P0.10+100.00%1201,26506-26LRCX260717P00170000
165.00 P0.08-46.67%2506-26LRCX260717P00165000
160.00 P0.05-84.38%91106-26LRCX260717P00160000
155.00 P0.050.00%105106-29LRCX260717P00155000


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