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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,97415,3602,91017,120


LRCX Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

LRCX Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

LRCX Nov 20, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


LRCX Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.60+30.43%3018209-29LRCX261120C00600000
590 C1.13-41.15%821009-04LRCX261120C00590000
580 C0.37-73.38%2811709-18LRCX261120C00580000
570 C0.41-28.07%1111309-18LRCX261120C00570000
560 C0.53-1.85%17409-21LRCX261120C00560000
550 C0.91-9.90%1030909-25LRCX261120C00550000
540 C0.95+58.33%18409-22LRCX261120C00540000
530 C1.05+66.67%140709-28LRCX261120C00530000
520 C1.83+63.39%16009-29LRCX261120C00520000
510 C1.73+49.14%209509-29LRCX261120C00510000
500 C2.01+41.55%3765009-29LRCX261120C00500000
490 C1.71-23.66%477709-24LRCX261120C00490000
480 C2.09+6.09%241909-25LRCX261120C00480000
470 C2.38-11.85%123409-28LRCX261120C00470000
460 C4.00+23.08%286909-29LRCX261120C00460000
450 C4.60+41.54%833709-29LRCX261120C00450000
440 C5.39+28.33%451009-29LRCX261120C00440000
430 C6.00+21.21%632209-29LRCX261120C00430000
420 C6.75+16.38%3324109-29LRCX261120C00420000
410 C8.05+19.26%1429209-29LRCX261120C00410000
400 C9.90+25.32%8089609-29LRCX261120C00400000
390 C11.02+17.86%1,5043,41209-29LRCX261120C00390000
380 C13.17+16.55%7354409-29LRCX261120C00380000
370 C15.10+14.57%5654509-29LRCX261120C00370000
360 C17.10+13.10%5657609-29LRCX261120C00360000
350 C21.22+18.22%6083409-29LRCX261120C00350000
340 C24.25+13.42%401,09309-29LRCX261120C00340000
330 C28.72+16.99%851,15809-29LRCX261120C00330000
320 C33.45+16.27%2664709-29LRCX261120C00320000
310 C38.33+15.11%2541609-29LRCX261120C00310000
300 C43.80+12.31%211,93709-29LRCX261120C00300000
290 C50.00+13.64%1037409-29LRCX261120C00290000
280 C56.47+13.05%1664109-29LRCX261120C00280000
270 C63.73+12.70%617809-29LRCX261120C00270000
260 C72.00+11.87%36509-29LRCX261120C00260000
250 C72.83+0.46%111909-28LRCX261120C00250000
240 C88.75+8.90%225809-29LRCX261120C00240000
230 C76.80+24.86%14109-24LRCX261120C00230000
220 C106.05+17.77%110309-29LRCX261120C00220000
210 C93.55+6.61%12009-23LRCX261120C00210000
200 C110.21+29.51%83709-22LRCX261120C00200000
195 C82.31-32.62%21209-16LRCX261120C00195000
190 C126.10+19.99%21609-28LRCX261120C00190000
185 C138.95+7.53%43609-08LRCX261120C00185000
180 C114.71-14.38%2809-03LRCX261120C00180000
175 C140.53+44.64%2209-25LRCX261120C00175000
170 C152.48-4.30%1208-18LRCX261120C00170000
165 C206.15+46.73%2207-06LRCX261120C00165000
160 C130.15-38.19%1407-27LRCX261120C00160000
155 C146.75-31.73%2509-21LRCX261120C00155000
150 C123.50-19.81%12709-17LRCX261120C00150000
145 C168.05-2.66%1709-28LRCX261120C00145000
140 C163.00-4.20%1608-28LRCX261120C00140000
135 C153.00-19.85%1809-03LRCX261120C00135000
130 C147.00-21.39%3309-14LRCX261120C00130000
Puts
StrikePriceChangeVolOILastContract Name
600 P279.70-5.63%1108-27LRCX261120P00600000
590 P276.50+29.57%12008-10LRCX261120P00590000
580 P245.56-23.99%11708-17LRCX261120P00580000
570 P191.200%2106-29LRCX261120P00570000
560 P257.95+6.48%1209-04LRCX261120P00560000
550 P252.20-11.62%1409-04LRCX261120P00550000
540 P201.50+20.23%8407-06LRCX261120P00540000
530 P255.75+13.36%11309-16LRCX261120P00530000
520 P184.15+13.64%62307-06LRCX261120P00520000
510 P176.500%18607-06LRCX261120P00510000
500 P201.15+46.08%1409-11LRCX261120P00500000
490 P180.40+12.79%1508-10LRCX261120P00490000
480 P198.20+22.99%142909-03LRCX261120P00480000
470 P191.35-10.35%1709-03LRCX261120P00470000
460 P167.15-0.15%11208-06LRCX261120P00460000
450 P137.51-10.93%22007-10LRCX261120P00450000
440 P161.85+16.36%11809-03LRCX261120P00440000
430 P154.07+20.04%14509-14LRCX261120P00430000
420 P116.25+7.34%22609-23LRCX261120P00420000
410 P106.95+12.76%25509-23LRCX261120P00410000
400 P85.08-23.42%111809-29LRCX261120P00400000
390 P76.40-6.89%114409-29LRCX261120P00390000
380 P67.73-10.78%217109-29LRCX261120P00380000
370 P60.50-14.55%116109-29LRCX261120P00370000
360 P52.81-10.32%29109-29LRCX261120P00360000
350 P45.88-11.02%1122009-29LRCX261120P00350000
340 P40.16-12.54%348009-29LRCX261120P00340000
330 P34.95-5.54%12591309-29LRCX261120P00330000
320 P27.75-13.50%942109-29LRCX261120P00320000
310 P23.16-12.50%1371609-29LRCX261120P00310000
300 P19.80-11.01%4492609-29LRCX261120P00300000
290 P14.93-15.65%541,25109-29LRCX261120P00290000
280 P11.46-18.14%812,48809-29LRCX261120P00280000
270 P8.85-19.91%12288009-29LRCX261120P00270000
260 P6.80-16.05%661,13909-29LRCX261120P00260000
250 P4.90-21.22%701,89609-29LRCX261120P00250000
240 P3.60-19.10%3787109-29LRCX261120P00240000
230 P2.80-11.11%231,16009-29LRCX261120P00230000
220 P1.85-15.14%1297809-29LRCX261120P00220000
210 P1.36-13.92%81,10409-29LRCX261120P00210000
200 P1.15+15.00%1756409-28LRCX261120P00200000
195 P0.70-23.08%244109-29LRCX261120P00195000
190 P0.76-40.63%19909-28LRCX261120P00190000
185 P0.600.00%116409-28LRCX261120P00185000
180 P0.49-14.04%324209-29LRCX261120P00180000
175 P0.36-33.33%611509-29LRCX261120P00175000
170 P0.29-61.33%18209-25LRCX261120P00170000
165 P0.25-30.56%33909-29LRCX261120P00165000
160 P0.33-26.67%36909-22LRCX261120P00160000
155 P0.38-17.39%66309-18LRCX261120P00155000
150 P0.60+57.89%314209-14LRCX261120P00150000
145 P0.32-28.89%685109-10LRCX261120P00145000
140 P0.100.00%132909-23LRCX261120P00140000
135 P0.20+11.11%157809-22LRCX261120P00135000
130 P0.20-65.52%11208-25LRCX261120P00130000


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