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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52,38122,6806,90660,003


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 @ $185.00

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 C2.84+18.33%701,43709-29LRCX270115C00600000
590 C3.24+9.09%421609-29LRCX270115C00590000
580 C3.37+13.85%111009-29LRCX270115C00580000
570 C3.25+14.44%1016609-28LRCX270115C00570000
560 C3.15+25.50%2934209-21LRCX270115C00560000
550 C3.47+50.87%1729509-21LRCX270115C00550000
540 C3.95+10.34%321309-28LRCX270115C00540000
530 C5.00+20.48%320809-29LRCX270115C00530000
520 C4.35+52.10%5621509-21LRCX270115C00520000
510 C5.00+61.29%6828209-21LRCX270115C00510000
500 C7.24+43.65%2695709-29LRCX270115C00500000
490 C8.05+13.38%469909-29LRCX270115C00490000
480 C8.85+37.21%232609-29LRCX270115C00480000
470 C10.00+23.76%191209-29LRCX270115C00470000
460 C10.80+23.43%201,30509-29LRCX270115C00460000
450 C11.90+37.57%1141709-29LRCX270115C00450000
440 C12.50+18.48%997509-29LRCX270115C00440000
430 C14.38+15.50%760809-29LRCX270115C00430000
420 C15.78+15.18%449109-29LRCX270115C00420000
410 C18.23+17.61%1081,27309-29LRCX270115C00410000
400 C19.47+13.20%281,65609-29LRCX270115C00400000
390 C22.05+14.37%21,36109-29LRCX270115C00390000
380 C23.75+29.78%1360309-29LRCX270115C00380000
370 C26.95+14.34%161,59009-29LRCX270115C00370000
360 C29.82+46.54%11,21909-29LRCX270115C00360000
350 C31.67+8.09%511,10209-29LRCX270115C00350000
340 C36.51+15.72%132,36209-29LRCX270115C00340000
330 C40.50+17.39%111,29309-29LRCX270115C00330000
320 C43.25+8.23%152,49909-29LRCX270115C00320000
310 C49.92+9.71%106,12209-29LRCX270115C00310000
300 C54.50+9.00%134,30009-29LRCX270115C00300000
290 C60.60+23.70%337709-29LRCX270115C00290000
280 C66.86+22.12%1658109-29LRCX270115C00280000
270 C73.84+9.80%10563909-29LRCX270115C00270000
260 C80.72+10.14%372,49009-29LRCX270115C00260000
250 C80.00-1.74%51,24409-28LRCX270115C00250000
240 C95.17+6.56%133609-29LRCX270115C00240000
230 C107.00+28.99%137409-29LRCX270115C00230000
220 C109.60+41.51%548109-29LRCX270115C00220000
210 C120.40+13.48%239809-29LRCX270115C00210000
200 C129.52+6.19%141009-29LRCX270115C00200000
195 C117.21+34.65%445709-24LRCX270115C00195000
190 C89.93-25.68%1058209-16LRCX270115C00190000
185 C94.12-33.48%108009-16LRCX270115C00185000
180 C95.18-32.30%1646409-17LRCX270115C00180000
175 C129.15+19.86%143209-24LRCX270115C00175000
170 C156.78+18.16%195009-29LRCX270115C00170000
165 C147.10-3.64%320009-28LRCX270115C00165000
160 C141.78+24.75%177109-21LRCX270115C00160000
155 C147.75+25.18%234509-24LRCX270115C00155000
150 C122.87-19.82%1585509-15LRCX270115C00150000
145 C130.82+3.32%560409-16LRCX270115C00145000
140 C174.38+31.58%92,42709-25LRCX270115C00140000
135 C136.97-0.47%549409-17LRCX270115C00135000
130 C166.45+17.76%125409-21LRCX270115C00130000
128 C192.94-2.06%11,34207-07LRCX270115C00128000
126 C152.70-29.25%101,04809-14LRCX270115C00126000
125 C186.35+5.40%535309-25LRCX270115C00125000
124 C146.80-46.81%165107-29LRCX270115C00124000
122 C148.50-35.00%610907-29LRCX270115C00122000
120 C147.72-22.63%11541509-15LRCX270115C00120000
118 C277.30+249.64%113407-01LRCX270115C00118000
116 C212.40+3.96%150608-12LRCX270115C00116000
115 C153.95-21.33%5465709-15LRCX270115C00115000
114 C73.64+1.88%1369512-29LRCX270115C00114000
112 C205.30-21.68%111908-11LRCX270115C00112000
110 C163.50+2.32%171909-17LRCX270115C00110000
108 C200.75-0.59%125109-28LRCX270115C00108000
106 C178.50-14.18%175309-18LRCX270115C00106000
105 C183.62-14.40%142809-02LRCX270115C00105000
104 C252.05-13.61%224907-06LRCX270115C00104000
102 C203.78+64.21%110809-10LRCX270115C00102000
100 C210.80+13.46%53,32409-25LRCX270115C00100000
98 C206.38+1.08%213809-10LRCX270115C00098000
96 C213.25+88.72%113708-06LRCX270115C00096000
95 C231.10+27.12%135909-29LRCX270115C00095000
94 C220.15-3.10%15609-28LRCX270115C00094000
92 C232.50-23.85%11,07007-23LRCX270115C00092000
90 C212.86+5.80%11,03209-24LRCX270115C00090000
88 C227.58-10.86%125009-28LRCX270115C00088000
86 C194.40+49.63%362005-18LRCX270115C00086000
85 C218.22+22.52%135407-31LRCX270115C00085000
84 C222.05-28.14%114108-07LRCX270115C00084000
83 C138.25+3.17%13403-13LRCX270115C00083000
82 C228.58+1.89%118207-31LRCX270115C00082000
81 C232.50+5.35%12508-21LRCX270115C00081000
80 C212.45-8.82%138609-02LRCX270115C00080000
79 C188.50-10.24%13207-28LRCX270115C00079000
78 C226.60-1.35%14,37809-10LRCX270115C00078000
77 C261.35+10.51%14408-17LRCX270115C00077000
76 C231.65-12.25%17207-30LRCX270115C00076000
75 C245.31+16.81%440909-08LRCX270115C00075000
74 C271.10+60.92%112206-03LRCX270115C00074000
73 C270.50+8.83%116008-17LRCX270115C00073000
72 C220.10+3.71%118509-21LRCX270115C00072000
71 C295.20+16.93%112207-09LRCX270115C00071000
70 C274.50+13.97%143008-17LRCX270115C00070000
69 C241.04-5.44%14808-07LRCX270115C00069000
68 C242.95+38.83%14108-06LRCX270115C00068000
67 C327.95-0.17%15506-25LRCX270115C00067000
66 C210.65+16.70%17007-28LRCX270115C00066000
65 C255.70-20.13%19207-22LRCX270115C00065000
64 C229.20-28.38%114708-03LRCX270115C00064000
62 C231.10-13.19%16008-03LRCX270115C00062000
60 C213.65-20.56%113409-16LRCX270115C00060000
58 C110.30+104.26%22812-09LRCX270115C00058000
56 C192.37+85.85%12804-08LRCX270115C00056000
55 C330.70-3.87%26007-01LRCX270115C00055000
54 C267.35-8.29%54407-21LRCX270115C00054000
52 C309.84+593.15%12407-06LRCX270115C00052000
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 C231.60+433.03%1907-28LRCX270115C00044000
43 C260.19-2.37%16008-24LRCX270115C00043000
42 C285.45+3.66%12807-16LRCX270115C00042000
41 C287.53-9.77%203508-12LRCX270115C00041000
40 C265.45-8.00%205209-22LRCX270115C00040000
39 C285.10+6.38%12108-12LRCX270115C00039000
35 C270.43+10.70%2032809-22LRCX270115C00035000
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 P285.00+277.48%1109-08LRCX270115P00600000
590 P00%0LRCX270115P00590000
580 P273.00+36.84%135108-11LRCX270115P00580000
570 P210.200%3206-18LRCX270115P00570000
560 P246.110%1109-08LRCX270115P00560000
550 P271.10-7.08%15209-03LRCX270115P00550000
540 P243.55+15.59%101207-07LRCX270115P00540000
530 P179.50-0.41%606506-29LRCX270115P00530000
520 P194.650%1107-09LRCX270115P00520000
510 P198.60-22.87%1509-08LRCX270115P00510000
500 P247.50+2.00%12607-29LRCX270115P00500000
490 P193.20-17.25%102708-05LRCX270115P00490000
480 P229.00+22.76%1507-29LRCX270115P00480000
470 P161.80+33.50%21407-10LRCX270115P00470000
460 P153.70+21.69%21107-10LRCX270115P00460000
450 P141.75+1.87%21409-28LRCX270115P00450000
440 P156.45+19.02%48809-03LRCX270115P00440000
430 P127.95+3.90%113508-27LRCX270115P00430000
420 P152.27+30.01%23309-15LRCX270115P00420000
410 P133.05+7.60%108909-18LRCX270115P00410000
400 P109.40+5.60%463609-24LRCX270115P00400000
390 P83.95-22.64%257609-29LRCX270115P00390000
380 P118.99+16.03%30730109-15LRCX270115P00380000
370 P78.45-4.02%244809-28LRCX270115P00370000
360 P67.50-29.94%867809-25LRCX270115P00360000
350 P55.20-9.06%297209-29LRCX270115P00350000
340 P49.36-20.90%21,07009-29LRCX270115P00340000
330 P44.20-20.43%1801,25809-29LRCX270115P00330000
320 P38.30-8.37%62,07609-29LRCX270115P00320000
310 P32.72-9.86%51,15909-29LRCX270115P00310000
300 P28.70-9.92%71,30909-29LRCX270115P00300000
290 P24.49-9.63%11,51809-29LRCX270115P00290000
280 P20.02-11.02%81,40309-29LRCX270115P00280000
270 P16.55-12.94%21,18609-29LRCX270115P00270000
260 P13.50-11.88%32,54509-29LRCX270115P00260000
250 P11.20-9.68%72,10509-29LRCX270115P00250000
240 P8.69-15.96%31,47209-29LRCX270115P00240000
230 P7.00-11.39%92,85409-29LRCX270115P00230000
220 P5.29-14.68%301,36509-29LRCX270115P00220000
210 P4.00-11.11%722,01409-29LRCX270115P00210000
200 P3.00-14.29%251,87409-29LRCX270115P00200000
195 P3.20-16.88%1042609-28LRCX270115P00195000
190 P2.69-29.21%1073609-28LRCX270115P00190000
185 P2.72-6.21%273509-23LRCX270115P00185000
180 P1.60-4.19%61,34009-29LRCX270115P00180000
175 P1.40-14.63%3373409-29LRCX270115P00175000
170 P1.62+3.85%11,21209-28LRCX270115P00170000
165 P1.06-11.67%330509-28LRCX270115P00165000
160 P1.20-4.76%993009-23LRCX270115P00160000
155 P1.05-38.60%1332409-23LRCX270115P00155000
150 P0.75-16.67%11,74509-25LRCX270115P00150000
145 P0.66-24.14%1758109-28LRCX270115P00145000
140 P0.48-52.48%3327609-29LRCX270115P00140000
135 P0.85+25.00%134809-15LRCX270115P00135000
130 P0.33-19.51%159609-29LRCX270115P00130000
128 P0.45-32.84%19309-29LRCX270115P00128000
126 P0.79+139.39%76409-29LRCX270115P00126000
125 P0.47-29.85%154509-29LRCX270115P00125000
124 P3.55-16.47%111207-13LRCX270115P00124000
122 P5.53+62.65%27807-28LRCX270115P00122000
120 P0.41-48.75%871309-17LRCX270115P00120000
118 P2.96+18.40%2112907-06LRCX270115P00118000
116 P0.78-70.68%128408-12LRCX270115P00116000
115 P0.40-89.36%1027009-15LRCX270115P00115000
114 P0.35-80.00%222909-11LRCX270115P00114000
112 P1.76-1.68%23808-06LRCX270115P00112000
110 P0.22+15.79%429009-29LRCX270115P00110000
108 P0.24-93.81%157509-29LRCX270115P00108000
106 P0.20-31.03%212409-29LRCX270115P00106000
105 P0.14-39.13%253709-29LRCX270115P00105000
104 P0.16-15.79%260509-29LRCX270115P00104000
102 P0.17-5.56%291509-29LRCX270115P00102000
100 P0.44+100.00%31,95709-29LRCX270115P00100000
98 P0.38+137.50%410909-29LRCX270115P00098000
96 P0.39+62.50%413809-29LRCX270115P00096000
95 P0.42+90.91%424009-29LRCX270115P00095000
94 P0.43+43.33%416709-29LRCX270115P00094000
92 P0.39-15.22%430609-29LRCX270115P00092000
90 P0.40-11.11%43,75109-29LRCX270115P00090000
88 P0.39-7.14%211009-29LRCX270115P00088000
86 P0.36-7.69%261809-29LRCX270115P00086000
85 P0.35-18.60%470709-29LRCX270115P00085000
84 P0.320.00%327609-29LRCX270115P00084000
83 P0.29+3.57%27409-29LRCX270115P00083000
82 P0.30-14.29%24009-29LRCX270115P00082000
81 P0.30-38.78%243209-29LRCX270115P00081000
80 P0.28-37.78%229909-29LRCX270115P00080000
79 P0.28-36.36%216509-29LRCX270115P00079000
78 P0.32-20.00%27609-29LRCX270115P00078000
77 P0.30-18.92%21509-29LRCX270115P00077000
76 P0.40+14.29%312709-29LRCX270115P00076000
75 P0.36-7.69%225609-29LRCX270115P00075000
74 P0.35-10.26%29609-29LRCX270115P00074000
73 P0.36-2.70%29109-29LRCX270115P00073000
72 P0.36-2.70%231409-29LRCX270115P00072000
71 P0.36-18.18%237009-29LRCX270115P00071000
70 P0.36+5.88%236709-29LRCX270115P00070000
69 P0.34+25.93%436409-28LRCX270115P00069000
68 P0.34+13.33%431709-28LRCX270115P00068000
67 P0.34-10.53%412609-28LRCX270115P00067000
66 P0.32-8.57%49609-28LRCX270115P00066000
65 P0.35+20.69%250309-29LRCX270115P00065000
64 P0.36+44.00%219109-29LRCX270115P00064000
62 P0.35+59.09%29209-29LRCX270115P00062000
60 P0.36+100.00%256109-29LRCX270115P00060000
58 P0.36+44.00%225409-29LRCX270115P00058000
56 P0.36-7.69%217009-29LRCX270115P00056000
55 P0.35+118.75%266209-29LRCX270115P00055000
54 P0.35-20.45%212209-29LRCX270115P00054000
52 P0.37-40.32%32109-29LRCX270115P00052000
50 P0.12+50.00%23,31109-29LRCX270115P00050000
49 P0.050.00%23509-29LRCX270115P00049000
48 P0.040.00%249809-29LRCX270115P00048000
47 P0.050.00%25709-29LRCX270115P00047000
46 P0.06-33.33%616809-29LRCX270115P00046000
45 P0.10-16.67%21,22409-29LRCX270115P00045000
44 P0.05-80.00%22309-29LRCX270115P00044000
43 P0.24+9.09%1125407-29LRCX270115P00043000
42 P0.060.00%37409-29LRCX270115P00042000
41 P0.03-25.00%1513109-01LRCX270115P00041000
40 P0.02-33.33%239609-29LRCX270115P00040000
39 P0.22+450.00%121409-21LRCX270115P00039000
35 P0.03+50.00%150908-19LRCX270115P00035000
30 P0.01-50.00%1126009-21LRCX270115P00030000


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