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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,76211,1833,67421,644


LRCX Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

LRCX Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

LRCX Jun 17, 2027 Exp. - Max Pain @ $320.00

Puts
Calls


LRCX Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C14.72+13.23%437209-29LRCX270617C00600000
590 C15.90+18.30%226909-29LRCX270617C00590000
580 C7.15-49.47%216209-17LRCX270617C00580000
570 C17.33+31.99%716909-29LRCX270617C00570000
560 C17.85+121.74%7831,35009-29LRCX270617C00560000
550 C19.25+37.50%728909-29LRCX270617C00550000
540 C16.45+48.20%116309-23LRCX270617C00540000
530 C21.95+22.97%106009-29LRCX270617C00530000
520 C22.90+20.53%186809-29LRCX270617C00520000
510 C24.40+22.49%67309-29LRCX270617C00510000
500 C25.20+12.95%135509-29LRCX270617C00500000
490 C25.65+6.79%319009-29LRCX270617C00490000
480 C28.50+13.64%115209-29LRCX270617C00480000
470 C29.20+11.45%89909-29LRCX270617C00470000
460 C32.10+15.22%341009-29LRCX270617C00460000
450 C33.55+18.76%2075409-29LRCX270617C00450000
440 C34.25+25.78%1514909-29LRCX270617C00440000
430 C36.30+12.91%572009-29LRCX270617C00430000
420 C31.50+59.09%215909-22LRCX270617C00420000
410 C41.65+9.03%1439709-29LRCX270617C00410000
400 C44.40+17.00%699709-29LRCX270617C00400000
390 C46.85+26.62%133309-29LRCX270617C00390000
380 C46.25+16.94%154609-28LRCX270617C00380000
370 C41.45-4.60%2745609-24LRCX270617C00370000
360 C56.35+11.17%10433209-29LRCX270617C00360000
350 C59.45+9.12%865309-29LRCX270617C00350000
340 C57.00+1.79%143009-28LRCX270617C00340000
330 C61.50+0.75%927609-28LRCX270617C00330000
320 C71.79+13.06%770209-29LRCX270617C00320000
310 C68.75+11.53%434609-25LRCX270617C00310000
300 C82.26+16.85%145409-29LRCX270617C00300000
290 C76.10+0.01%413509-28LRCX270617C00290000
280 C90.74+7.26%319909-29LRCX270617C00280000
270 C96.00+6.82%313009-29LRCX270617C00270000
260 C76.00+24.22%114709-21LRCX270617C00260000
250 C88.47-7.84%418809-23LRCX270617C00250000
240 C105.00+5.26%119209-28LRCX270617C00240000
230 C110.00+6.13%113209-25LRCX270617C00230000
220 C106.50-6.34%121309-24LRCX270617C00220000
210 C89.93-43.44%1012309-16LRCX270617C00210000
200 C124.94+2.44%111809-23LRCX270617C00200000
195 C103.00-25.09%11709-14LRCX270617C00195000
190 C140.90-9.97%24408-20LRCX270617C00190000
185 C151.94+4.17%16809-29LRCX270617C00185000
180 C148.00+1.82%3020608-20LRCX270617C00180000
175 C147.20-2.87%21209-28LRCX270617C00175000
170 C160.05+30.26%73008-04LRCX270617C00170000
165 C149.35+24.81%12409-11LRCX270617C00165000
160 C155.19+1.35%15609-10LRCX270617C00160000
155 C158.70+3.35%11609-21LRCX270617C00155000
150 C162.80+3.30%11509-21LRCX270617C00150000
145 C187.40+15.82%14009-29LRCX270617C00145000
140 C188.85+10.21%22209-29LRCX270617C00140000
135 C185.15-40.60%11008-20LRCX270617C00135000
130 C199.25+3.83%11608-18LRCX270617C00130000
125 C163.25-19.60%11009-18LRCX270617C00125000
120 C152.97-11.82%92009-16LRCX270617C00120000
115 C156.60-0.76%13809-16LRCX270617C00115000
110 C162.70-26.22%13909-15LRCX270617C00110000
Puts
StrikePriceChangeVolOILastContract Name
600 P295.83+1.65%42008-28LRCX270617P00600000
590 P311.20-1.81%116509-18LRCX270617P00590000
580 P307.16+3.51%84309-16LRCX270617P00580000
570 P286.14+0.90%84609-02LRCX270617P00570000
560 P269.05+20.52%11911908-04LRCX270617P00560000
550 P260.45+20.94%24108-04LRCX270617P00550000
540 P252.35+21.09%24224508-04LRCX270617P00540000
530 P243.20+8.89%24425308-04LRCX270617P00530000
520 P226.00-3.05%15108-20LRCX270617P00520000
510 P238.76+6.23%13609-17LRCX270617P00510000
500 P216.50+6.15%335008-04LRCX270617P00500000
490 P215.07+8.87%22607-17LRCX270617P00490000
480 P202.20+5.01%25908-06LRCX270617P00480000
470 P167.90-12.16%11709-29LRCX270617P00470000
460 P185.99+6.25%23209-18LRCX270617P00460000
450 P149.55-21.60%142809-29LRCX270617P00450000
440 P166.65+5.41%26209-03LRCX270617P00440000
430 P170.10+9.99%23609-15LRCX270617P00430000
420 P161.60+14.50%211409-15LRCX270617P00420000
410 P127.20+7.12%19609-22LRCX270617P00410000
400 P117.35-2.41%131409-28LRCX270617P00400000
390 P103.20-6.44%126009-29LRCX270617P00390000
380 P96.69-22.02%718709-29LRCX270617P00380000
370 P90.25-7.56%119209-29LRCX270617P00370000
360 P91.55-1.95%2312509-24LRCX270617P00360000
350 P75.90-4.53%118609-29LRCX270617P00350000
340 P78.10+0.19%2817909-24LRCX270617P00340000
330 P73.15+2.24%229209-24LRCX270617P00330000
320 P65.35-0.08%658709-24LRCX270617P00320000
310 P51.85-15.14%1550409-29LRCX270617P00310000
300 P47.55-4.42%2035209-29LRCX270617P00300000
290 P42.90-4.52%4875909-29LRCX270617P00290000
280 P38.05-5.61%371,01309-29LRCX270617P00280000
270 P34.15-8.45%1797009-29LRCX270617P00270000
260 P30.15-5.69%5380409-29LRCX270617P00260000
250 P25.70-11.23%273,57809-29LRCX270617P00250000
240 P22.57-6.93%71,45209-29LRCX270617P00240000
230 P18.73-9.08%21,73709-29LRCX270617P00230000
220 P16.00-7.19%180509-29LRCX270617P00220000
210 P15.60-5.17%51,20609-25LRCX270617P00210000
200 P11.50-5.35%83,89609-29LRCX270617P00200000
195 P10.45-28.42%137909-29LRCX270617P00195000
190 P10.60-12.40%135609-28LRCX270617P00190000
185 P9.70-29.45%120009-25LRCX270617P00185000
180 P8.10-34.68%172509-25LRCX270617P00180000
175 P8.15-1.21%248009-28LRCX270617P00175000
170 P6.52-10.68%415909-25LRCX270617P00170000
165 P5.85-15.22%412809-25LRCX270617P00165000
160 P6.95-15.24%285009-18LRCX270617P00160000
155 P5.68+4.03%112109-21LRCX270617P00155000
150 P3.95-10.63%212509-25LRCX270617P00150000
145 P3.95-1.25%103909-23LRCX270617P00145000
140 P3.19-14.93%33309-24LRCX270617P00140000
135 P4.20-8.70%14009-04LRCX270617P00135000
130 P2.90+1.75%35409-21LRCX270617P00130000
125 P2.40-10.78%44109-21LRCX270617P00125000
120 P1.47-1.34%25009-29LRCX270617P00120000
115 P1.63-8.43%14109-23LRCX270617P00115000
110 P1.38+10.40%216009-28LRCX270617P00110000


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