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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,8052,3452145,685


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 @ $290.00

Puts
Calls


LRCX Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C77.70+14.69%555206-29LRCX270617C00600000
590 C79.10+15.64%1712706-29LRCX270617C00590000
580 C81.15+14.38%62706-29LRCX270617C00580000
570 C83.10+28.64%36006-29LRCX270617C00570000
560 C69.90-6.44%3149906-26LRCX270617C00560000
550 C76.91+24.96%129006-25LRCX270617C00550000
540 C90.85+15.66%94506-29LRCX270617C00540000
530 C92.45+14.22%111206-29LRCX270617C00530000
520 C95.85+23.36%143006-29LRCX270617C00520000
510 C96.90+23.75%83106-29LRCX270617C00510000
500 C95.10+13.21%1721406-29LRCX270617C00500000
490 C103.80+14.51%313706-29LRCX270617C00490000
480 C106.10+12.57%512206-29LRCX270617C00480000
470 C88.79-8.56%17406-26LRCX270617C00470000
460 C111.47+34.76%25206-29LRCX270617C00460000
450 C110.57+16.29%470306-29LRCX270617C00450000
440 C96.55+13.86%537006-26LRCX270617C00440000
430 C122.02+8.95%413306-29LRCX270617C00430000
420 C124.06+15.51%84806-29LRCX270617C00420000
410 C130.47+23.14%425906-29LRCX270617C00410000
400 C133.80+12.64%1015506-29LRCX270617C00400000
390 C137.97+11.19%27206-29LRCX270617C00390000
380 C141.66+24.26%532706-29LRCX270617C00380000
370 C126.00-4.44%135506-26LRCX270617C00370000
360 C150.00+10.54%120806-29LRCX270617C00360000
350 C138.15+6.80%150406-29LRCX270617C00350000
340 C122.52-13.84%133506-23LRCX270617C00340000
330 C164.16+20.35%112906-29LRCX270617C00330000
320 C166.50+17.05%427806-29LRCX270617C00320000
310 C171.67+15.70%226306-29LRCX270617C00310000
300 C178.25+9.02%413406-29LRCX270617C00300000
290 C181.34+22.40%54306-29LRCX270617C00290000
280 C188.25+15.42%214006-29LRCX270617C00280000
270 C168.38-5.94%29706-26LRCX270617C00270000
260 C158.13-2.03%513806-24LRCX270617C00260000
250 C205.75+7.30%315806-29LRCX270617C00250000
240 C181.00-7.77%214006-26LRCX270617C00240000
230 C219.45+11.90%29806-29LRCX270617C00230000
220 C216.07+6.36%113106-29LRCX270617C00220000
210 C209.00+8.04%512606-15LRCX270617C00210000
200 C209.96+3.63%110206-26LRCX270617C00200000
195 C170.10+11.83%11506-03LRCX270617C00195000
190 C156.07-7.96%102406-05LRCX270617C00190000
185 C215.30+49.62%205906-23LRCX270617C00185000
180 C240.00+60.06%11906-22LRCX270617C00180000
175 C207.00+24.32%11306-12LRCX270617C00175000
170 C224.00+6.92%14106-16LRCX270617C00170000
165 C142.70+17.93%222205-15LRCX270617C00165000
160 C198.00+3.56%25306-10LRCX270617C00160000
155 C249.00+9.21%1506-15LRCX270617C00155000
150 C193.10+3.18%11106-08LRCX270617C00150000
145 C235.50+13.19%13606-12LRCX270617C00145000
140 C251.50+32.53%11906-17LRCX270617C00140000
135 C256.50+12.75%2906-26LRCX270617C00135000
130 C199.00+15.03%51505-29LRCX270617C00130000
125 C274.50+59.13%71006-15LRCX270617C00125000
120 C270.53+33.69%1806-17LRCX270617C00120000
115 C293.98+3.28%13406-22LRCX270617C00115000
110 C294.72+8.85%203906-25LRCX270617C00110000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0LRCX270617P00600000
590 P253.10+2.41%2606-25LRCX270617P00590000
580 P00%0LRCX270617P00580000
570 P00%0LRCX270617P00570000
560 P223.250%6606-25LRCX270617P00560000
550 P221.050%2106-25LRCX270617P00550000
540 P208.400%7406-25LRCX270617P00540000
530 P197.75-0.98%91006-22LRCX270617P00530000
520 P188.25-1.57%101106-22LRCX270617P00520000
510 P178.55-2.75%7606-29LRCX270617P00510000
500 P171.55-6.64%141806-29LRCX270617P00500000
490 P166.70-2.09%22306-29LRCX270617P00490000
480 P171.20+4.58%205906-26LRCX270617P00480000
470 P155.750%11006-18LRCX270617P00470000
460 P156.25+4.73%101306-26LRCX270617P00460000
450 P146.90-1.80%11806-26LRCX270617P00450000
440 P143.00+4.85%203906-26LRCX270617P00440000
430 P135.60+4.47%22906-26LRCX270617P00430000
420 P127.20-8.62%13306-29LRCX270617P00420000
410 P114.00-6.86%13506-29LRCX270617P00410000
400 P111.68+3.12%20120506-25LRCX270617P00400000
390 P101.81-5.86%214806-29LRCX270617P00390000
380 P98.90+1.12%367806-25LRCX270617P00380000
370 P99.11+1.13%12115706-24LRCX270617P00370000
360 P92.55+6.01%54706-23LRCX270617P00360000
350 P88.40+9.42%54906-24LRCX270617P00350000
340 P73.05-3.84%114706-22LRCX270617P00340000
330 P74.63-0.35%612706-29LRCX270617P00330000
320 P69.50+7.50%216106-26LRCX270617P00320000
310 P59.95-7.24%236806-29LRCX270617P00310000
300 P55.45-8.87%99606-29LRCX270617P00300000
290 P51.30-6.56%443906-29LRCX270617P00290000
280 P51.08+5.43%316606-26LRCX270617P00280000
270 P43.40-6.91%216506-29LRCX270617P00270000
260 P39.82-7.40%56306-25LRCX270617P00260000
250 P35.65-6.75%215206-29LRCX270617P00250000
240 P32.50-7.41%7516306-29LRCX270617P00240000
230 P28.90-2.92%1631506-29LRCX270617P00230000
220 P26.05-7.10%4833606-29LRCX270617P00220000
210 P23.35-1.06%7922306-29LRCX270617P00210000
200 P20.55-6.34%2665306-29LRCX270617P00200000
195 P19.15-17.99%3420406-29LRCX270617P00195000
190 P19.50+0.52%614806-26LRCX270617P00190000
185 P18.25-1.62%110406-23LRCX270617P00185000
180 P16.05+4.22%261606-29LRCX270617P00180000
175 P15.65+9.06%1011506-26LRCX270617P00175000
170 P14.55+1.75%311306-26LRCX270617P00170000
165 P12.60+1.78%26906-29LRCX270617P00165000
160 P11.70-6.40%263306-29LRCX270617P00160000
155 P11.10-1.07%28106-29LRCX270617P00155000
150 P10.00-5.84%64506-29LRCX270617P00150000
145 P15.45-5.50%23304-09LRCX270617P00145000
140 P8.08-5.16%43506-25LRCX270617P00140000
135 P7.37-13.29%21806-22LRCX270617P00135000
130 P6.80-3.82%45106-25LRCX270617P00130000
125 P6.23-2.66%22606-25LRCX270617P00125000
120 P5.61+2.00%84106-25LRCX270617P00120000
115 P5.00-3.10%51606-26LRCX270617P00115000
110 P4.42-3.91%128206-25LRCX270617P00110000


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