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

LRCX
Lam Research Corp
stock NASDAQ

At Close
Sep 30, 2026 3:59:57 PM EDT
328.54USD+1.445%(+4.68)7,658,877
308.00Bid   341.34Ask   33.34Spread
Pre-market
Sep 30, 2026 9:25:30 AM EDT
325.53USD+0.516%(+1.67)18,428
After-hours
Sep 30, 2026 4:59:30 PM EDT
330.96USD+0.737%(+2.42)105,692
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,18516,6643,11940,825


LRCX Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

LRCX Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

LRCX Oct 16, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


LRCX Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600.00 C0.02-88.24%117209-22LRCX261016C00600000
590.00 C0.060.00%114009-28LRCX261016C00590000
580.00 C0.05-97.21%14009-23LRCX261016C00580000
570.00 C0.05-83.33%44509-18LRCX261016C00570000
560.00 C0.28-24.32%39709-09LRCX261016C00560000
550.00 C0.06-72.73%2010809-17LRCX261016C00550000
540.00 C0.55+120.00%111809-03LRCX261016C00540000
530.00 C0.42+31.25%328909-10LRCX261016C00530000
520.00 C0.060.00%1229909-21LRCX261016C00520000
510.00 C0.04-20.00%315409-25LRCX261016C00510000
500.00 C0.07-86.79%820009-22LRCX261016C00500000
490.00 C1.16+10.48%10589009-08LRCX261016C00490000
480.00 C0.21-66.13%71,11809-29LRCX261016C00480000
470.00 C0.21-12.50%318909-28LRCX261016C00470000
460.00 C0.22+4.76%217709-29LRCX261016C00460000
450.00 C0.27-10.00%428609-28LRCX261016C00450000
440.00 C0.56+75.00%146109-29LRCX261016C00440000
430.00 C0.58+16.00%1442409-29LRCX261016C00430000
420.00 C0.67+3.08%1448609-29LRCX261016C00420000
410.00 C1.07+181.58%1091009-29LRCX261016C00410000
400.00 C1.49+47.52%591,31909-29LRCX261016C00400000
390.00 C1.96+100.00%2683309-29LRCX261016C00390000
380.00 C2.87+35.38%2799209-29LRCX261016C00380000
370.00 C4.00+34.23%13786809-29LRCX261016C00370000
360.00 C5.70+39.02%6499609-29LRCX261016C00360000
355.00 C5.73+15.76%834709-29LRCX261016C00355000
350.00 C7.80+36.36%2701,74109-29LRCX261016C00350000
345.00 C9.20+32.37%357109-29LRCX261016C00345000
340.00 C10.70+38.06%901,40809-29LRCX261016C00340000
335.00 C12.41+22.87%8214709-29LRCX261016C00335000
330.00 C14.42+32.90%1391,33909-29LRCX261016C00330000
327.50 C14.15+20.32%81909-29LRCX261016C00327500
325.00 C16.62+32.96%7514409-29LRCX261016C00325000
322.50 C15.20+7.42%334909-29LRCX261016C00322500
320.00 C19.65+34.59%551,51709-29LRCX261016C00320000
317.50 C20.01+28.76%186209-29LRCX261016C00317500
315.00 C21.60+28.34%11920609-29LRCX261016C00315000
312.50 C22.82+27.56%235909-29LRCX261016C00312500
310.00 C23.05+19.43%321,23209-29LRCX261016C00310000
307.50 C24.83+28.65%42209-29LRCX261016C00307500
305.00 C27.71+25.67%1610109-29LRCX261016C00305000
302.50 C26.80+15.52%1915709-29LRCX261016C00302500
300.00 C30.99+24.16%652,15409-29LRCX261016C00300000
297.50 C32.52+60.20%11409-29LRCX261016C00297500
295.00 C28.70+7.89%4909-28LRCX261016C00295000
292.50 C35.75+16.83%2218709-29LRCX261016C00292500
290.00 C37.98+18.50%1298809-29LRCX261016C00290000
287.50 C20.500%4409-21LRCX261016C00287500
285.00 C34.45-1.82%404409-28LRCX261016C00285000
282.50 C44.38+21.82%13909-29LRCX261016C00282500
280.00 C45.95+16.62%50287209-29LRCX261016C00280000
277.50 C25.050%3109-21LRCX261016C00277500
275.00 C37.65+0.24%3509-28LRCX261016C00275000
272.50 C29.000%2109-21LRCX261016C00272500
270.00 C55.35+16.53%50271809-29LRCX261016C00270000
267.50 C00%0LRCX261016C00267500
265.00 C00%0LRCX261016C00265000
262.50 C00%0LRCX261016C00262500
260.00 C56.82+26.66%1928809-25LRCX261016C00260000
257.50 C00%0LRCX261016C00257500
255.00 C55.450%2209-23LRCX261016C00255000
250.00 C71.69+7.76%36309-29LRCX261016C00250000
245.00 C00%0LRCX261016C00245000
240.00 C70.63+8.54%14409-25LRCX261016C00240000
235.00 C00%0LRCX261016C00235000
230.00 C80.23+17.42%13009-25LRCX261016C00230000
225.00 C00%0LRCX261016C00225000
220.00 C94.50+7.83%13409-25LRCX261016C00220000
215.00 C00%0LRCX261016C00215000
210.00 C102.44-5.76%21308-19LRCX261016C00210000
200.00 C115.90+13.62%104309-28LRCX261016C00200000
195.00 C109.97+1.41%2209-22LRCX261016C00195000
190.00 C112.40+35.02%1509-24LRCX261016C00190000
185.00 C115.10-22.91%1609-21LRCX261016C00185000
180.00 C127.55-6.63%1409-10LRCX261016C00180000
175.00 C126.32+20.22%7809-21LRCX261016C00175000
170.00 C142.50+5.09%1308-21LRCX261016C00170000
165.00 C118.47-16.01%1209-18LRCX261016C00165000
160.00 C154.95+2.89%1409-28LRCX261016C00160000
155.00 C145.85+16.60%2409-21LRCX261016C00155000
150.00 C151.15+30.06%11109-11LRCX261016C00150000
145.00 C125.08-22.26%1209-15LRCX261016C00145000
140.00 C159.55-21.48%1509-21LRCX261016C00140000
135.00 C131.93-11.08%1507-29LRCX261016C00135000
130.00 C150.92+8.91%1309-18LRCX261016C00130000
Puts
StrikePriceChangeVolOILastContract Name
600.00 P277.70-1.38%11009-29LRCX261016P00600000
590.00 P288.900%1007-30LRCX261016P00590000
580.00 P266.55+1.76%1308-28LRCX261016P00580000
570.00 P256.85+0.33%1108-26LRCX261016P00570000
560.00 P252.050%1107-30LRCX261016P00560000
550.00 P235.50-3.44%1209-08LRCX261016P00550000
540.00 P254.05+49.62%1407-27LRCX261016P00540000
530.00 P221.50+36.81%2307-31LRCX261016P00530000
520.00 P217.25-13.19%1609-24LRCX261016P00520000
510.00 P197.50+45.81%1707-31LRCX261016P00510000
500.00 P180.80-4.11%11108-19LRCX261016P00500000
490.00 P192.25+49.55%1909-04LRCX261016P00490000
480.00 P223.15+25.58%12907-29LRCX261016P00480000
470.00 P168.55+7.36%13609-23LRCX261016P00470000
460.00 P159.55+2.28%63107-24LRCX261016P00460000
450.00 P135.50-27.93%17909-28LRCX261016P00450000
440.00 P158.15+0.88%52809-03LRCX261016P00440000
430.00 P153.38+31.15%11209-14LRCX261016P00430000
420.00 P127.90+11.65%13009-21LRCX261016P00420000
410.00 P109.90-2.92%225107-23LRCX261016P00410000
400.00 P78.08-31.13%122809-29LRCX261016P00400000
390.00 P68.93-19.37%1010809-29LRCX261016P00390000
380.00 P59.50-10.19%869409-29LRCX261016P00380000
370.00 P68.28-32.53%136509-21LRCX261016P00370000
360.00 P57.98-13.23%118109-23LRCX261016P00360000
355.00 P37.650%12809-29LRCX261016P00355000
350.00 P33.20-35.16%749409-29LRCX261016P00350000
345.00 P29.50-35.36%6409-29LRCX261016P00345000
340.00 P26.65-16.98%2616509-29LRCX261016P00340000
335.00 P22.85-18.10%11909-29LRCX261016P00335000
330.00 P19.85-24.38%7651009-29LRCX261016P00330000
327.50 P19.350%10809-29LRCX261016P00327500
325.00 P17.050%14813209-29LRCX261016P00325000
322.50 P16.900%1067509-29LRCX261016P00322500
320.00 P15.00-22.08%5170209-29LRCX261016P00320000
317.50 P14.15-21.52%4509-29LRCX261016P00317500
315.00 P12.37-25.17%5909-29LRCX261016P00315000
312.50 P11.43-25.44%21909-29LRCX261016P00312500
310.00 P10.10-27.29%3292209-29LRCX261016P00310000
307.50 P9.55-26.88%23709-29LRCX261016P00307500
305.00 P8.70-26.33%129309-29LRCX261016P00305000
302.50 P7.95-42.81%412909-29LRCX261016P00302500
300.00 P6.90-29.95%1171,25809-29LRCX261016P00300000
297.50 P6.10-36.72%859109-29LRCX261016P00297500
295.00 P6.51-25.43%37809-29LRCX261016P00295000
292.50 P7.27-10.25%55509-28LRCX261016P00292500
290.00 P4.70-28.57%1751,19809-29LRCX261016P00290000
287.50 P3.87-34.52%424909-29LRCX261016P00287500
285.00 P3.54-31.92%1812709-29LRCX261016P00285000
282.50 P3.09-41.70%53109-29LRCX261016P00282500
280.00 P2.70-36.47%903,48409-29LRCX261016P00280000
277.50 P2.85-22.97%27209-29LRCX261016P00277500
275.00 P2.16-36.47%12317209-29LRCX261016P00275000
272.50 P1.90-46.48%134409-29LRCX261016P00272500
270.00 P1.58-38.52%1461,81609-29LRCX261016P00270000
267.50 P1.61-28.13%417209-29LRCX261016P00267500
265.00 P1.30-34.67%127609-29LRCX261016P00265000
262.50 P1.08-43.75%183709-29LRCX261016P00262500
260.00 P0.95-37.09%2071,53409-29LRCX261016P00260000
257.50 P1.51-45.49%2309-25LRCX261016P00257500
255.00 P0.74-35.09%3415109-29LRCX261016P00255000
250.00 P0.55-34.52%1091,88009-29LRCX261016P00250000
245.00 P0.39-40.91%115309-29LRCX261016P00245000
240.00 P0.27-44.90%322,75509-29LRCX261016P00240000
235.00 P0.37+23.33%2211209-28LRCX261016P00235000
230.00 P0.18-35.71%8813,21009-29LRCX261016P00230000
225.00 P0.28-34.88%18409-28LRCX261016P00225000
220.00 P0.07-53.33%4914,62309-29LRCX261016P00220000
215.00 P0.16-23.81%1609-28LRCX261016P00215000
210.00 P0.17+88.89%121,54409-29LRCX261016P00210000
200.00 P0.13+30.00%1684009-29LRCX261016P00200000
195.00 P0.05-80.77%220809-21LRCX261016P00195000
190.00 P0.04-20.00%515709-23LRCX261016P00190000
185.00 P0.06-45.45%123009-23LRCX261016P00185000
180.00 P0.21+320.00%15309-22LRCX261016P00180000
175.00 P0.02-89.47%16509-28LRCX261016P00175000
170.00 P0.04-73.33%320809-23LRCX261016P00170000
165.00 P0.16+14.29%3642409-02LRCX261016P00165000
160.00 P0.67+235.00%8018009-23LRCX261016P00160000
155.00 P0.55-59.26%182708-11LRCX261016P00155000
150.00 P0.07-81.58%137509-10LRCX261016P00150000
145.00 P0.06-25.00%45109-18LRCX261016P00145000
140.00 P0.120.00%414309-18LRCX261016P00140000
135.00 P0.06+500.00%620409-18LRCX261016P00135000
130.00 P0.01-91.67%161409-22LRCX261016P00130000


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