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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,44724,2195,64953,197


LRCX Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

LRCX Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

LRCX Sep 18, 2026 Exp. - Max Pain @ $280.00

Puts
Calls


LRCX Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.15+87.50%229408-13LRCX260918C00600000
590 C0.26-31.58%630208-13LRCX260918C00590000
580 C0.31+6.90%1215108-12LRCX260918C00580000
570 C0.38+46.15%3519808-12LRCX260918C00570000
560 C0.45-26.23%10412108-12LRCX260918C00560000
550 C0.65+62.50%16608-13LRCX260918C00550000
540 C0.76+52.00%415408-13LRCX260918C00540000
530 C0.77+8.45%130908-13LRCX260918C00530000
520 C0.65+18.18%3018708-12LRCX260918C00520000
510 C0.87+74.00%236908-12LRCX260918C00510000
500 C1.70+66.67%5728908-13LRCX260918C00500000
490 C1.95+62.50%1835608-13LRCX260918C00490000
480 C2.06+39.19%1318108-13LRCX260918C00480000
470 C3.10+78.16%434408-13LRCX260918C00470000
460 C3.66+75.12%2671608-13LRCX260918C00460000
450 C3.78+48.82%201,45108-13LRCX260918C00450000
440 C4.55+45.37%2066608-13LRCX260918C00440000
430 C6.16+61.68%93661808-13LRCX260918C00430000
420 C7.12+52.46%1059808-13LRCX260918C00420000
410 C7.75+50.49%781,21808-13LRCX260918C00410000
400 C9.30+40.70%1585,13508-13LRCX260918C00400000
390 C11.60+37.28%3512,00408-13LRCX260918C00390000
380 C13.35+31.01%2751,51108-13LRCX260918C00380000
370 C15.95+33.47%71795408-13LRCX260918C00370000
360 C20.87+39.13%711,32708-13LRCX260918C00360000
350 C22.47+28.77%1,2762,04508-13LRCX260918C00350000
340 C27.54+30.03%3722,65508-13LRCX260918C00340000
330 C31.75+24.75%4711,60608-13LRCX260918C00330000
320 C37.20+23.75%751,01808-13LRCX260918C00320000
310 C43.50+24.11%471,53208-13LRCX260918C00310000
300 C49.51+19.30%551,10508-13LRCX260918C00300000
290 C56.47+15.88%1468508-13LRCX260918C00290000
280 C64.80+15.92%222,36508-13LRCX260918C00280000
270 C74.00+13.06%61,45508-13LRCX260918C00270000
260 C80.75+9.27%360208-13LRCX260918C00260000
250 C68.49+6.25%454008-11LRCX260918C00250000
240 C75.65+4.04%21,53608-11LRCX260918C00240000
230 C84.30-5.70%1271708-06LRCX260918C00230000
220 C109.56+14.60%243408-12LRCX260918C00220000
210 C125.30+4.97%463708-13LRCX260918C00210000
200 C135.02+5.61%855508-13LRCX260918C00200000
195 C133.84+15.48%326208-12LRCX260918C00195000
190 C146.11+6.13%250308-13LRCX260918C00190000
185 C90.51-27.30%120207-28LRCX260918C00185000
180 C149.30+8.19%245208-12LRCX260918C00180000
175 C151.50-1.78%419408-13LRCX260918C00175000
170 C159.21+10.18%630708-12LRCX260918C00170000
165 C163.62+53.85%220708-12LRCX260918C00165000
160 C150.45-0.36%116308-10LRCX260918C00160000
155 C162.05+10.99%139908-05LRCX260918C00155000
150 C179.21+11.02%271008-12LRCX260918C00150000
145 C183.66+64.57%227708-12LRCX260918C00145000
140 C170.32-0.01%213308-10LRCX260918C00140000
135 C175.00+5.50%544208-06LRCX260918C00135000
130 C196.50+4.49%124208-12LRCX260918C00130000
125 C201.10+54.22%141008-13LRCX260918C00125000
120 C136.26-10.07%5061807-29LRCX260918C00120000
115 C196.48-2.18%146408-11LRCX260918C00115000
110 C229.00+12.95%162108-13LRCX260918C00110000
105 C221.00+2.81%123608-13LRCX260918C00105000
100 C179.00-17.74%132908-03LRCX260918C00100000
95 C205.00+21.00%15105-11LRCX260918C00095000
90 C219.30+0.41%33808-05LRCX260918C00090000
85 C231.50-4.21%13408-05LRCX260918C00085000
80 C182.80-3.84%17907-29LRCX260918C00080000
75 C242.25-5.43%16507-24LRCX260918C00075000
70 C228.80-9.03%12608-06LRCX260918C00070000
65 C251.00-11.54%21008-05LRCX260918C00065000
60 C325.10-1.35%2807-02LRCX260918C00060000
55 C252.90-24.40%23107-20LRCX260918C00055000
50 C247.25-3.61%15108-06LRCX260918C00050000
45 C262.00-0.80%19608-06LRCX260918C00045000
Puts
StrikePriceChangeVolOILastContract Name
600 P287.20-3.35%1008-11LRCX260918P00600000
590 P282.100%1107-20LRCX260918P00590000
580 P253.05+4.91%2307-13LRCX260918P00580000
570 P242.05-8.12%1108-13LRCX260918P00570000
560 P00%0LRCX260918P00560000
550 P248.300%1007-30LRCX260918P00550000
540 P212.90+30.45%13808-12LRCX260918P00540000
530 P00%0LRCX260918P00530000
520 P194.25-8.05%1108-12LRCX260918P00520000
510 P191.400%1107-08LRCX260918P00510000
500 P180.00+13.16%21607-23LRCX260918P00500000
490 P133.30+7.15%2106-26LRCX260918P00490000
480 P168.91-2.70%13007-24LRCX260918P00480000
470 P155.70-6.54%13407-21LRCX260918P00470000
460 P157.85+22.46%72707-20LRCX260918P00460000
450 P141.85-26.60%215008-11LRCX260918P00450000
440 P129.60-7.30%320907-22LRCX260918P00440000
430 P91.00-49.28%16008-13LRCX260918P00430000
420 P138.80+18.00%28307-27LRCX260918P00420000
410 P130.80+28.49%98907-27LRCX260918P00410000
400 P98.25+3.32%8752708-06LRCX260918P00400000
390 P69.00-21.43%1018408-12LRCX260918P00390000
380 P58.65-6.08%135008-13LRCX260918P00380000
370 P49.98-5.25%324408-13LRCX260918P00370000
360 P38.30-18.77%442908-13LRCX260918P00360000
350 P34.05-13.25%701,54708-13LRCX260918P00350000
340 P28.69-13.06%981,62408-13LRCX260918P00340000
330 P23.48-16.68%1881,74508-13LRCX260918P00330000
320 P18.35-21.18%421,01608-13LRCX260918P00320000
310 P14.95-17.17%11878908-13LRCX260918P00310000
300 P11.00-22.97%972,66308-13LRCX260918P00300000
290 P8.47-23.00%891,75308-13LRCX260918P00290000
280 P6.28-23.88%7574,07308-13LRCX260918P00280000
270 P4.70-22.44%4132,60408-13LRCX260918P00270000
260 P3.28-23.54%3911,27908-13LRCX260918P00260000
250 P2.30-24.09%1,0372,49408-13LRCX260918P00250000
240 P1.47-33.48%653,42408-13LRCX260918P00240000
230 P1.01-31.76%681,98708-13LRCX260918P00230000
220 P0.73-23.16%981,13908-13LRCX260918P00220000
210 P0.50-21.88%421,90108-13LRCX260918P00210000
200 P0.32-31.91%561,64908-13LRCX260918P00200000
195 P0.20-45.95%231,22008-13LRCX260918P00195000
190 P0.21-76.67%1292008-13LRCX260918P00190000
185 P0.15-31.82%67,84208-13LRCX260918P00185000
180 P0.22+29.41%81,56908-13LRCX260918P00180000
175 P0.18+12.50%875608-13LRCX260918P00175000
170 P0.14-44.00%1582908-13LRCX260918P00170000
165 P0.52-69.94%993608-07LRCX260918P00165000
160 P0.17-26.09%11,22608-11LRCX260918P00160000
155 P0.17-63.83%1252608-10LRCX260918P00155000
150 P0.20+100.00%163308-12LRCX260918P00150000
145 P0.51-27.14%1026708-03LRCX260918P00145000
140 P0.15+25.00%219508-11LRCX260918P00140000
135 P0.61-55.47%3117407-30LRCX260918P00135000
130 P0.05-70.59%296508-12LRCX260918P00130000
125 P0.09-18.18%21,05808-06LRCX260918P00125000
120 P0.72+24.14%348907-27LRCX260918P00120000
115 P0.05-92.86%720108-10LRCX260918P00115000
110 P0.05-54.55%1020108-04LRCX260918P00110000
105 P0.49+13.95%29107-28LRCX260918P00105000
100 P0.03-89.29%159008-11LRCX260918P00100000
95 P0.06-80.65%115807-30LRCX260918P00095000
90 P0.26-21.21%5731,12007-28LRCX260918P00090000
85 P0.20+25.00%221,04507-28LRCX260918P00085000
80 P0.17-59.52%433507-28LRCX260918P00080000
75 P0.08-78.95%334807-20LRCX260918P00075000
70 P0.39+39.29%129906-16LRCX260918P00070000
65 P0.02-94.44%3040808-12LRCX260918P00065000
60 P0.01-97.78%3118608-12LRCX260918P00060000
55 P0.01-91.67%54308-12LRCX260918P00055000
50 P0.15-75.00%31505-14LRCX260918P00050000
45 P0.07-46.15%763608-07LRCX260918P00045000


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