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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
54,7274,78932050,566


LRCX Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

LRCX Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

LRCX Jan 15, 2027 Exp. - Max Pain @ $126.00

Puts
Calls


LRCX Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,280 C00%0LRCX270115C01280000
1,260 C00%0LRCX270115C01260000
1,240 C00%0LRCX270115C01240000
1,220 C00%0LRCX270115C01220000
1,200 C98.50+5.24%2210-02LRCX270115C01200000
1,180 C115.750%4109-27LRCX270115C01180000
1,160 C94.800%1109-23LRCX270115C01160000
1,140 C00%0LRCX270115C01140000
1,120 C126.000%1109-26LRCX270115C01120000
1,100 C133.850%1109-26LRCX270115C01100000
1,080 C00%0LRCX270115C01080000
1,060 C00%0LRCX270115C01060000
1,040 C00%0LRCX270115C01040000
1,020 C00%0LRCX270115C01020000
1,000 C138.000%2209-24LRCX270115C01000000
980 C00%0LRCX270115C00980000
960 C00%0LRCX270115C00960000
940 C00%0LRCX270115C00940000
920 C00%0LRCX270115C00920000
900 C197.700%1109-26LRCX270115C00900000
880 C00%0LRCX270115C00880000
860 C00%0LRCX270115C00860000
840 C198.14-10.34%1210-01LRCX270115C00840000
830 C00%0LRCX270115C00830000
820 C220.000%5510-02LRCX270115C00820000
810 C00%0LRCX270115C00810000
800 C231.01+10.11%1410-02LRCX270115C00800000
790 C00%0LRCX270115C00790000
780 C213.25+7.16%1309-19LRCX270115C00780000
770 C00%0LRCX270115C00770000
760 C235.25+13.10%1209-25LRCX270115C00760000
750 C228.140%1109-24LRCX270115C00750000
740 C204.350%2109-16LRCX270115C00740000
730 C00%0LRCX270115C00730000
720 C00%0LRCX270115C00720000
710 C00%0LRCX270115C00710000
700 C251.90+11.96%1209-24LRCX270115C00700000
690 C00%0LRCX270115C00690000
680 C261.450%4409-19LRCX270115C00680000
670 C00%0LRCX270115C00670000
660 C298.23+7.10%4409-27LRCX270115C00660000
640 C336.00+22.18%141009-26LRCX270115C00640000
620 C00%0LRCX270115C00620000
600 C49.30+33.97%8131906-29LRCX270115C00600000
590 C41.90+11.58%5419706-29LRCX270115C00590000
580 C52.12+33.64%829006-29LRCX270115C00580000
570 C41.10-5.19%313406-26LRCX270115C00570000
560 C47.07+32.03%6513306-25LRCX270115C00560000
550 C58.00+28.89%211206-29LRCX270115C00550000
540 C52.80+3.12%48706-29LRCX270115C00540000
530 C62.15+21.03%103606-29LRCX270115C00530000
520 C64.39+34.57%25106-29LRCX270115C00520000
510 C67.95+30.30%2910706-29LRCX270115C00510000
500 C69.80+29.50%7284406-29LRCX270115C00500000
490 C73.43+28.49%246406-29LRCX270115C00490000
480 C75.37+28.95%1128206-29LRCX270115C00480000
470 C79.74+29.66%3276806-29LRCX270115C00470000
460 C82.00+16.56%228106-29LRCX270115C00460000
450 C84.00+25.09%1616906-29LRCX270115C00450000
440 C89.85+15.22%2276806-29LRCX270115C00440000
430 C93.72+24.99%1841906-29LRCX270115C00430000
420 C97.00+27.08%5317506-29LRCX270115C00420000
410 C100.90+27.80%501,08506-29LRCX270115C00410000
400 C103.77+26.55%3169706-29LRCX270115C00400000
390 C108.81+24.28%321406-29LRCX270115C00390000
380 C112.89+24.26%412106-29LRCX270115C00380000
370 C116.75+20.36%1199206-29LRCX270115C00370000
360 C98.20-4.50%177006-29LRCX270115C00360000
350 C127.22+19.48%375706-29LRCX270115C00350000
340 C110.07-6.16%563506-26LRCX270115C00340000
330 C122.40+23.02%1240506-25LRCX270115C00330000
320 C142.36+29.42%365106-29LRCX270115C00320000
310 C149.93+24.42%34,79806-29LRCX270115C00310000
300 C153.00+18.28%124,00806-29LRCX270115C00300000
290 C156.60+15.83%129206-29LRCX270115C00290000
280 C160.40+15.69%1737306-29LRCX270115C00280000
270 C173.72+8.62%560606-29LRCX270115C00270000
260 C183.00+22.29%22,40806-29LRCX270115C00260000
250 C189.00+17.03%1290806-29LRCX270115C00250000
240 C166.00+3.75%834206-26LRCX270115C00240000
230 C165.00-11.69%637306-23LRCX270115C00230000
220 C196.46+17.90%148806-25LRCX270115C00220000
210 C218.91+20.12%240606-29LRCX270115C00210000
200 C221.29+5.60%148106-29LRCX270115C00200000
195 C185.40+39.50%1046006-11LRCX270115C00195000
190 C187.96-13.50%269306-24LRCX270115C00190000
185 C224.45+69.52%38406-22LRCX270115C00185000
180 C203.60+10.05%150706-23LRCX270115C00180000
175 C214.90-7.37%138306-26LRCX270115C00175000
170 C206.00-14.17%390106-23LRCX270115C00170000
165 C242.76+12.40%120906-18LRCX270115C00165000
160 C205.00+26.54%578506-11LRCX270115C00160000
155 C225.97-6.24%1130006-23LRCX270115C00155000
150 C250.62+6.70%194806-29LRCX270115C00150000
145 C234.68+15.35%156606-12LRCX270115C00145000
140 C278.30+11.10%12,45106-29LRCX270115C00140000
135 C211.82+9.03%149306-04LRCX270115C00135000
130 C241.58-10.48%122006-24LRCX270115C00130000
128 C197.00-1.88%641,34106-08LRCX270115C00128000
126 C271.82+12.32%21,05006-25LRCX270115C00126000
125 C251.05+17.22%132506-12LRCX270115C00125000
124 C276.00+92.00%14906-29LRCX270115C00124000
122 C199.65+84.01%111105-27LRCX270115C00122000
120 C274.52+3.57%143206-29LRCX270115C00120000
118 C79.31+15.70%213301-02LRCX270115C00118000
116 C209.45+2.82%150706-09LRCX270115C00116000
115 C203.16+60.58%17562406-05LRCX270115C00115000
114 C73.64+1.88%1369512-29LRCX270115C00114000
112 C282.81+45.03%411906-15LRCX270115C00112000
110 C238.24+16.76%172906-11LRCX270115C00110000
108 C270.90+27.12%125106-16LRCX270115C00108000
106 C272.37+65.88%175406-16LRCX270115C00106000
105 C278.35-3.29%143106-17LRCX270115C00105000
104 C291.75+350.72%124906-18LRCX270115C00104000
102 C124.10-14.41%110703-03LRCX270115C00102000
100 C280.00+2.94%203,36706-26LRCX270115C00100000
98 C234.68+38.05%113806-08LRCX270115C00098000
96 C113.00-16.94%413803-30LRCX270115C00096000
95 C228.15+12.33%136206-05LRCX270115C00095000
94 C227.20+5.98%25705-27LRCX270115C00094000
92 C305.30+35.18%41,07006-22LRCX270115C00092000
90 C297.29+5.18%11,06406-26LRCX270115C00090000
88 C241.93-1.53%3825006-10LRCX270115C00088000
86 C194.40+49.63%362005-18LRCX270115C00086000
85 C313.00+25.43%135706-22LRCX270115C00085000
84 C309.000.00%114006-17LRCX270115C00084000
83 C138.25+3.17%13403-13LRCX270115C00083000
82 C222.00+24.37%522205-21LRCX270115C00082000
81 C143.27+57.28%11703-11LRCX270115C00081000
80 C303.11-2.17%138806-26LRCX270115C00080000
79 C143.62+46.64%13301-09LRCX270115C00079000
78 C316.55+3.52%24,38006-29LRCX270115C00078000
77 C244.76+7.98%14506-05LRCX270115C00077000
76 C264.00+20.04%107306-11LRCX270115C00076000
75 C320.00+0.18%140906-29LRCX270115C00075000
74 C271.10+60.92%112206-03LRCX270115C00074000
73 C248.56+19.50%116006-05LRCX270115C00073000
72 C319.60+112.80%118006-15LRCX270115C00072000
71 C252.45+30.13%112306-05LRCX270115C00071000
70 C316.55+32.45%143206-17LRCX270115C00070000
69 C270.60+7.10%14606-11LRCX270115C00069000
68 C175.00+88.56%34202-18LRCX270115C00068000
67 C327.95-0.17%15506-25LRCX270115C00067000
66 C180.50+13.92%17102-23LRCX270115C00066000
65 C187.37+23.72%19302-25LRCX270115C00065000
64 C164.56+4.53%115302-10LRCX270115C00064000
62 C266.20+27.45%16105-27LRCX270115C00062000
60 C263.00+10.43%513405-29LRCX270115C00060000
58 C110.30+104.26%22812-09LRCX270115C00058000
56 C192.37+85.85%12804-08LRCX270115C00056000
55 C344.00+29.81%15806-22LRCX270115C00055000
54 C333.65+24.03%15006-15LRCX270115C00054000
52 C44.70+54.67%22506-12LRCX270115C00052000
50 C329.63+52.20%18106-26LRCX270115C00050000
49 C277.25+116.60%15506-02LRCX270115C00049000
48 C218.37+10.85%51604-22LRCX270115C00048000
47 C53.75+60.45%12506-30LRCX270115C00047000
46 C182.50+218.39%116603-20LRCX270115C00046000
45 C104.90+77.20%15710-23LRCX270115C00045000
44 C43.45+22.05%21005-22LRCX270115C00044000
43 C266.50+32.29%16006-09LRCX270115C00043000
42 C275.36+0.04%12906-09LRCX270115C00042000
41 C106.10+14.58%203410-02LRCX270115C00041000
40 C294.75+22.65%15406-03LRCX270115C00040000
39 C347.30+2.72%12106-29LRCX270115C00039000
35 C334.80+90.53%1033106-12LRCX270115C00035000
30 C380.00+9.56%25206-29LRCX270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
1,280 P00%0LRCX270115P01280000
1,260 P00%0LRCX270115P01260000
1,240 P00%0LRCX270115P01240000
1,220 P00%0LRCX270115P01220000
1,200 P00%0LRCX270115P01200000
1,180 P00%0LRCX270115P01180000
1,160 P00%0LRCX270115P01160000
1,140 P00%0LRCX270115P01140000
1,120 P00%0LRCX270115P01120000
1,100 P00%0LRCX270115P01100000
1,080 P00%0LRCX270115P01080000
1,060 P00%0LRCX270115P01060000
1,040 P00%0LRCX270115P01040000
1,020 P00%0LRCX270115P01020000
1,000 P297.60-2.54%2209-23LRCX270115P01000000
980 P00%0LRCX270115P00980000
960 P00%0LRCX270115P00960000
940 P00%0LRCX270115P00940000
920 P00%0LRCX270115P00920000
900 P00%0LRCX270115P00900000
880 P00%0LRCX270115P00880000
860 P00%0LRCX270115P00860000
840 P00%0LRCX270115P00840000
830 P00%0LRCX270115P00830000
820 P00%0LRCX270115P00820000
810 P00%0LRCX270115P00810000
800 P00%0LRCX270115P00800000
790 P174.400%9909-17LRCX270115P00790000
780 P160.560%1109-19LRCX270115P00780000
770 P00%0LRCX270115P00770000
760 P145.38-7.87%1209-25LRCX270115P00760000
750 P126.260%2209-26LRCX270115P00750000
740 P00%0LRCX270115P00740000
730 P00%0LRCX270115P00730000
720 P136.200%1109-17LRCX270115P00720000
710 P00%0LRCX270115P00710000
700 P114.00+0.61%1710-02LRCX270115P00700000
690 P00%0LRCX270115P00690000
680 P97.780%2209-26LRCX270115P00680000
670 P00%0LRCX270115P00670000
660 P90.53-12.80%2909-26LRCX270115P00660000
640 P00%0LRCX270115P00640000
620 P00%0LRCX270115P00620000
600 P75.500%101010-01LRCX270115P00600000
590 P00%0LRCX270115P00590000
580 P00%0LRCX270115P00580000
570 P210.200%3206-18LRCX270115P00570000
560 P00%0LRCX270115P00560000
550 P193.450%515106-29LRCX270115P00550000
540 P186.90+242.94%3206-15LRCX270115P00540000
530 P179.50-0.41%606506-29LRCX270115P00530000
520 P00%0LRCX270115P00520000
510 P177.850%5506-24LRCX270115P00510000
500 P149.55-8.14%12606-29LRCX270115P00500000
490 P141.54-12.87%223106-29LRCX270115P00490000
480 P149.20-8.49%3406-26LRCX270115P00480000
470 P140.55+5.44%21406-26LRCX270115P00470000
460 P126.30-10.14%61106-25LRCX270115P00460000
450 P119.80+1.05%121106-25LRCX270115P00450000
440 P110.44-8.55%15306-29LRCX270115P00440000
430 P113.85+4.26%19506-26LRCX270115P00430000
420 P107.15+4.79%43006-26LRCX270115P00420000
410 P91.00-10.08%310606-29LRCX270115P00410000
400 P85.00-9.86%243006-29LRCX270115P00400000
390 P79.15-10.21%621506-29LRCX270115P00390000
380 P73.45-10.59%3216806-29LRCX270115P00380000
370 P68.43-10.43%1740206-29LRCX270115P00370000
360 P64.05-10.17%1249506-29LRCX270115P00360000
350 P58.35-4.73%5936406-29LRCX270115P00350000
340 P53.80-10.78%2097206-29LRCX270115P00340000
330 P49.70-10.05%570606-29LRCX270115P00330000
320 P45.50-10.34%3226406-29LRCX270115P00320000
310 P41.35-14.28%1122306-29LRCX270115P00310000
300 P37.30-11.92%6835506-29LRCX270115P00300000
290 P33.75-15.18%5279506-29LRCX270115P00290000
280 P30.42-15.08%336606-29LRCX270115P00280000
270 P27.69-10.39%135206-29LRCX270115P00270000
260 P24.28-12.50%71,05706-29LRCX270115P00260000
250 P23.50+6.82%1150806-26LRCX270115P00250000
240 P18.70-14.92%744206-29LRCX270115P00240000
230 P17.19-6.27%11,93906-29LRCX270115P00230000
220 P14.25-12.04%272906-29LRCX270115P00220000
210 P12.91-10.35%186106-29LRCX270115P00210000
200 P10.66-7.71%131,03406-25LRCX270115P00200000
195 P10.25-10.17%123806-29LRCX270115P00195000
190 P9.20-6.12%252606-29LRCX270115P00190000
185 P9.10+4.60%253206-26LRCX270115P00185000
180 P8.12-9.78%21,24206-29LRCX270115P00180000
175 P7.50-4.46%247706-29LRCX270115P00175000
170 P6.20+2.48%41,09506-29LRCX270115P00170000
165 P5.79-6.61%14929906-29LRCX270115P00165000
160 P5.10-3.95%1581806-29LRCX270115P00160000
155 P5.19-2.63%1528806-29LRCX270115P00155000
150 P4.68+6.12%21,29006-29LRCX270115P00150000
145 P3.88-20.33%156706-22LRCX270115P00145000
140 P3.57-4.29%1227406-25LRCX270115P00140000
135 P3.33+11.00%232606-29LRCX270115P00135000
130 P2.55-19.30%258906-25LRCX270115P00130000
128 P2.85+3.26%49506-26LRCX270115P00128000
126 P2.51-40.24%807105-14LRCX270115P00126000
125 P4.15+80.43%252806-29LRCX270115P00125000
124 P4.75-28.46%311404-27LRCX270115P00124000
122 P2.45-59.17%118106-01LRCX270115P00122000
120 P2.20+10.00%1061306-29LRCX270115P00120000
118 P2.50-44.44%1012905-26LRCX270115P00118000
116 P2.66-63.56%1028305-29LRCX270115P00116000
115 P2.59-15.64%1026805-29LRCX270115P00115000
114 P4.20-20.30%222904-14LRCX270115P00114000
112 P1.79-22.84%23706-17LRCX270115P00112000
110 P2.22+11.00%127806-12LRCX270115P00110000
108 P1.80-76.32%47706-09LRCX270115P00108000
106 P2.36-58.23%212305-13LRCX270115P00106000
105 P3.10-44.84%353804-17LRCX270115P00105000
104 P2.78-59.42%1560404-22LRCX270115P00104000
102 P3.28-49.15%191604-15LRCX270115P00102000
100 P1.24-14.48%31,94306-29LRCX270115P00100000
98 P1.75-1.69%110306-01LRCX270115P00098000
96 P1.89+14.55%1012906-09LRCX270115P00096000
95 P3.06+139.06%123806-09LRCX270115P00095000
94 P1.20-27.27%1516905-22LRCX270115P00094000
92 P4.800.00%329403-30LRCX270115P00092000
90 P0.90-67.27%8003,75406-17LRCX270115P00090000
88 P1.83-8.04%610906-05LRCX270115P00088000
86 P3.46-15.61%461403-11LRCX270115P00086000
85 P0.30-78.26%570806-03LRCX270115P00085000
84 P1.17-24.03%1027305-12LRCX270115P00084000
83 P2.95-37.89%27303-11LRCX270115P00083000
82 P2.08-27.53%13601-08LRCX270115P00082000
81 P1.43-68.22%143204-24LRCX270115P00081000
80 P0.93+9.41%129305-21LRCX270115P00080000
79 P4.72+21.34%115512-02LRCX270115P00079000
78 P3.00+20.48%17103-06LRCX270115P00078000
77 P3.20-15.79%1912-08LRCX270115P00077000
76 P0.95-57.59%212804-16LRCX270115P00076000
75 P0.63-16.00%525505-29LRCX270115P00075000
74 P2.230.00%909603-20LRCX270115P00074000
73 P2.12+11.58%5110803-20LRCX270115P00073000
72 P1.02-48.48%231404-27LRCX270115P00072000
71 P2.09+30.63%69037003-20LRCX270115P00071000
70 P0.40-50.00%236606-09LRCX270115P00070000
69 P1.90+7.34%6035303-20LRCX270115P00069000
68 P1.07+72.58%139306-01LRCX270115P00068000
67 P1.65-32.93%5012704-06LRCX270115P00067000
66 P0.95-43.45%29404-27LRCX270115P00066000
65 P0.39-58.95%550205-29LRCX270115P00065000
64 P2.16+44.97%119003-05LRCX270115P00064000
62 P0.30-53.13%19506-25LRCX270115P00062000
60 P0.59+90.32%521,08806-22LRCX270115P00060000
58 P1.00-12.28%125504-09LRCX270115P00058000
56 P0.23-77.45%116906-25LRCX270115P00056000
55 P0.35-27.08%591706-03LRCX270115P00055000
54 P0.92-22.69%1412003-27LRCX270115P00054000
52 P0.82-4.65%102104-01LRCX270115P00052000
50 P0.44+46.67%24,36706-23LRCX270115P00050000
49 P0.62-17.33%163704-01LRCX270115P00049000
48 P0.20-63.64%273505-13LRCX270115P00048000
47 P0.79+23.44%186404-01LRCX270115P00047000
46 P0.53-3.64%62704-01LRCX270115P00046000
45 P0.50-5.66%11,53504-07LRCX270115P00045000
44 P0.85+63.46%12103-31LRCX270115P00044000
43 P0.28-45.10%1025506-02LRCX270115P00043000
42 P0.20-56.52%14906-24LRCX270115P00042000
41 P0.48+23.08%4013403-30LRCX270115P00041000
40 P0.55+3.77%142006-09LRCX270115P00040000
39 P0.24-79.83%424905-01LRCX270115P00039000
35 P0.26-76.99%152805-01LRCX270115P00035000
30 P0.030.00%1632806-15LRCX270115P00030000


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