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

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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,93043,70914,18657,827


LRCX Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

LRCX Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

LRCX Aug 21, 2026 Exp. - Max Pain @ $320.00

Puts
Calls


LRCX Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600.00 C0.22+2,100.00%329708-13LRCX260821C00600000
590.00 C0.04+300.00%941,48108-06LRCX260821C00590000
580.00 C0.050.00%440608-05LRCX260821C00580000
570.00 C0.09-90.00%2412507-31LRCX260821C00570000
560.00 C0.010.00%131008-12LRCX260821C00560000
550.00 C0.03+200.00%133308-13LRCX260821C00550000
540.00 C0.01-97.62%1018108-13LRCX260821C00540000
530.00 C0.09-55.00%860408-06LRCX260821C00530000
520.00 C0.10-44.44%547608-06LRCX260821C00520000
510.00 C0.08-50.00%4084308-10LRCX260821C00510000
500.00 C0.10+150.00%652,42608-13LRCX260821C00500000
490.00 C0.05-16.67%31,45508-13LRCX260821C00490000
480.00 C0.24+500.00%265408-13LRCX260821C00480000
470.00 C0.21+320.00%12462408-13LRCX260821C00470000
460.00 C0.100.00%6058008-13LRCX260821C00460000
450.00 C0.17+142.86%2532,14108-13LRCX260821C00450000
440.00 C0.38+90.00%3152908-13LRCX260821C00440000
430.00 C0.12-60.00%241,34908-13LRCX260821C00430000
420.00 C0.53+65.63%651,59808-13LRCX260821C00420000
410.00 C0.89+97.78%541,34408-13LRCX260821C00410000
400.00 C1.15+64.29%4,1185,09308-13LRCX260821C00400000
390.00 C1.75+78.57%8160408-13LRCX260821C00390000
385.00 C2.06+77.59%472,19808-13LRCX260821C00385000
380.00 C2.60+79.31%921,42208-13LRCX260821C00380000
375.00 C3.30+70.10%6239908-13LRCX260821C00375000
370.00 C4.00+70.21%2832,29508-13LRCX260821C00370000
365.00 C4.85+66.10%1,2711,70008-13LRCX260821C00365000
360.00 C5.91+65.08%3161,55808-13LRCX260821C00360000
355.00 C7.05+50.96%2,0052,49608-13LRCX260821C00355000
350.00 C8.90+58.08%6283,69208-13LRCX260821C00350000
345.00 C10.42+47.38%1,9982,12208-13LRCX260821C00345000
340.00 C12.45+51.83%4811,87208-13LRCX260821C00340000
337.50 C13.61+32.14%2912708-13LRCX260821C00337500
335.00 C15.95+58.08%13524808-13LRCX260821C00335000
332.50 C16.15+45.76%2312708-13LRCX260821C00332500
330.00 C17.00+37.32%6721,99608-13LRCX260821C00330000
327.50 C16.50+21.77%310408-13LRCX260821C00327500
325.00 C20.36+36.92%15728008-13LRCX260821C00325000
322.50 C22.37+48.93%4445808-13LRCX260821C00322500
320.00 C25.16+43.77%1222,08408-13LRCX260821C00320000
317.50 C30.00+66.94%218208-13LRCX260821C00317500
315.00 C33.09+57.57%2022808-13LRCX260821C00315000
312.50 C33.97+50.98%121608-13LRCX260821C00312500
310.00 C30.67+33.35%144,98808-13LRCX260821C00310000
307.50 C39.39+48.70%3925008-13LRCX260821C00307500
305.00 C41.59+52.01%2514008-13LRCX260821C00305000
302.50 C44.09+46.38%123208-13LRCX260821C00302500
300.00 C39.19+29.55%361,79408-13LRCX260821C00300000
297.50 C24.10-11.72%44108-11LRCX260821C00297500
295.00 C44.25+22.61%204108-13LRCX260821C00295000
292.50 C38.90+59.75%11908-12LRCX260821C00292500
290.00 C54.00+37.86%1480208-13LRCX260821C00290000
287.50 C28.93-5.46%31308-11LRCX260821C00287500
285.00 C33.06+15.39%1417208-11LRCX260821C00285000
280.00 C63.50+35.89%832408-13LRCX260821C00280000
275.00 C58.30+39.74%444308-13LRCX260821C00275000
270.00 C41.50-0.84%860908-11LRCX260821C00270000
265.00 C77.45+25.49%19208-13LRCX260821C00265000
260.00 C81.05+52.24%147008-13LRCX260821C00260000
255.00 C87.68+57.93%212408-13LRCX260821C00255000
250.00 C92.45+17.03%374,04508-13LRCX260821C00250000
245.00 C80.24+23.45%1208-12LRCX260821C00245000
240.00 C102.40+15.25%3267508-13LRCX260821C00240000
230.00 C114.09+16.42%114408-13LRCX260821C00230000
220.00 C109.40+18.99%14408-13LRCX260821C00220000
210.00 C134.51+18.25%14708-13LRCX260821C00210000
200.00 C108.25-1.50%16308-10LRCX260821C00200000
195.00 C181.19+82.87%21006-23LRCX260821C00195000
190.00 C118.08-17.28%32207-30LRCX260821C00190000
185.00 C148.80-1.39%2407-15LRCX260821C00185000
180.00 C193.40+19.66%21206-12LRCX260821C00180000
175.00 C132.70-22.22%1708-06LRCX260821C00175000
170.00 C225.63+0.53%3806-22LRCX260821C00170000
165.00 C142.35-9.30%1108-07LRCX260821C00165000
160.00 C164.00-2.67%1408-12LRCX260821C00160000
155.00 C117.80-34.11%1307-28LRCX260821C00155000
150.00 C168.50+2.05%1507-22LRCX260821C00150000
145.00 C172.45-30.73%1308-05LRCX260821C00145000
140.00 C158.70-38.05%16608-06LRCX260821C00140000
135.00 C147.45-14.65%11908-03LRCX260821C00135000
130.00 C170.00-21.06%2707-30LRCX260821C00130000
125.00 C217.40+36.87%1208-13LRCX260821C00125000
120.00 C286.50+7.86%1306-22LRCX260821C00120000
115.00 C135.74-15.40%141407-29LRCX260821C00115000
110.00 C184.05-1.67%51808-03LRCX260821C00110000
Puts
StrikePriceChangeVolOILastContract Name
600.00 P278.20+4.12%11107-20LRCX260821P00600000
590.00 P262.85+23.55%2108-12LRCX260821P00590000
580.00 P309.450%1007-29LRCX260821P00580000
570.00 P198.500%1106-26LRCX260821P00570000
560.00 P243.300%1008-10LRCX260821P00560000
550.00 P00%0LRCX260821P00550000
540.00 P166.75-2.71%11907-02LRCX260821P00540000
530.00 P223.50+38.22%1807-27LRCX260821P00530000
520.00 P142.950%18906-15LRCX260821P00520000
510.00 P203.15+28.98%11608-05LRCX260821P00510000
500.00 P172.07+18.87%110608-13LRCX260821P00500000
490.00 P114.70-1.03%442306-25LRCX260821P00490000
480.00 P168.10+58.51%17408-10LRCX260821P00480000
470.00 P164.05+33.65%35507-17LRCX260821P00470000
460.00 P147.00-5.95%1608-11LRCX260821P00460000
450.00 P112.50+27.80%217507-14LRCX260821P00450000
440.00 P112.70-22.76%1408-12LRCX260821P00440000
430.00 P121.40-10.75%2508-10LRCX260821P00430000
420.00 P110.80-1.51%15808-10LRCX260821P00420000
410.00 P111.25+3.20%1311407-31LRCX260821P00410000
400.00 P74.20-10.82%43,55908-12LRCX260821P00400000
390.00 P77.40-7.33%120408-11LRCX260821P00390000
385.00 P73.70-5.57%1208-04LRCX260821P00385000
380.00 P52.87-27.58%219808-12LRCX260821P00380000
375.00 P38.94-23.42%12808-13LRCX260821P00375000
370.00 P36.18-16.92%1248408-13LRCX260821P00370000
365.00 P30.21-71.08%12108-13LRCX260821P00365000
360.00 P28.03-19.50%265,32708-13LRCX260821P00360000
355.00 P23.75-50.62%12808-13LRCX260821P00355000
350.00 P21.40-21.90%561,58808-13LRCX260821P00350000
345.00 P14.65-44.08%54908-13LRCX260821P00345000
340.00 P15.12-32.11%981,63208-13LRCX260821P00340000
337.50 P13.41-28.67%12620308-13LRCX260821P00337500
335.00 P12.89-25.92%4010508-13LRCX260821P00335000
332.50 P10.75-32.39%327308-13LRCX260821P00332500
330.00 P10.30-35.34%1,4512,12808-13LRCX260821P00330000
327.50 P9.22-36.63%4012008-13LRCX260821P00327500
325.00 P6.35-51.60%6019108-13LRCX260821P00325000
322.50 P6.90-36.70%6311608-13LRCX260821P00322500
320.00 P6.60-34.00%891,12608-13LRCX260821P00320000
317.50 P5.72-33.10%2,1832,35708-13LRCX260821P00317500
315.00 P5.09-40.47%3340808-13LRCX260821P00315000
312.50 P4.50-33.73%3420308-13LRCX260821P00312500
310.00 P3.85-48.32%651,56508-13LRCX260821P00310000
307.50 P3.42-48.34%299708-13LRCX260821P00307500
305.00 P2.88-46.67%4824608-13LRCX260821P00305000
302.50 P2.33-43.86%4814608-13LRCX260821P00302500
300.00 P2.20-48.24%4301,21008-13LRCX260821P00300000
297.50 P1.48-57.10%3244908-13LRCX260821P00297500
295.00 P1.62-48.08%4625308-13LRCX260821P00295000
292.50 P1.40-49.09%4614408-13LRCX260821P00292500
290.00 P1.19-52.21%2132,25208-13LRCX260821P00290000
287.50 P0.91-55.61%3615408-13LRCX260821P00287500
285.00 P0.82-51.48%15765708-13LRCX260821P00285000
280.00 P0.64-49.21%4242,94708-13LRCX260821P00280000
275.00 P0.47-48.91%5934208-13LRCX260821P00275000
270.00 P0.31-58.11%1361,16908-13LRCX260821P00270000
265.00 P0.27-47.06%5427908-13LRCX260821P00265000
260.00 P0.18-57.14%4260008-13LRCX260821P00260000
255.00 P0.16-52.94%4335908-13LRCX260821P00255000
250.00 P0.21-4.55%1067,45208-13LRCX260821P00250000
245.00 P0.13-48.00%2630808-13LRCX260821P00245000
240.00 P0.08-27.27%6413,39608-13LRCX260821P00240000
230.00 P0.11+83.33%2221,63008-13LRCX260821P00230000
220.00 P0.04-66.67%5096508-13LRCX260821P00220000
210.00 P0.02-66.67%142,50208-13LRCX260821P00210000
200.00 P0.03-72.73%1261,76108-13LRCX260821P00200000
195.00 P0.05-28.57%27235308-11LRCX260821P00195000
190.00 P0.12+100.00%2246608-13LRCX260821P00190000
185.00 P0.15+7.14%5158508-13LRCX260821P00185000
180.00 P0.07-36.36%931808-12LRCX260821P00180000
175.00 P0.01-66.67%152608-13LRCX260821P00175000
170.00 P0.01-83.33%2901,42308-12LRCX260821P00170000
165.00 P0.01-91.67%6417508-13LRCX260821P00165000
160.00 P0.01-99.00%784708-11LRCX260821P00160000
155.00 P0.80-12.09%13007-29LRCX260821P00155000
150.00 P0.010.00%11,19208-13LRCX260821P00150000
145.00 P0.07+16.67%2936408-13LRCX260821P00145000
140.00 P0.07-53.33%14708-13LRCX260821P00140000
135.00 P0.010.00%112508-13LRCX260821P00135000
130.00 P0.010.00%11,44308-13LRCX260821P00130000
125.00 P0.050.00%51,98208-05LRCX260821P00125000
120.00 P0.010.00%14708-13LRCX260821P00120000
115.00 P0.08+14.29%344708-13LRCX260821P00115000
110.00 P0.010.00%382508-13LRCX260821P00110000


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