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
Aug 14, 2026 3:59:59 PM EDT
332.33USD-1.389%(-4.68)7,422,941
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:28:30 AM EDT
331.20USD-1.724%(-5.81)12,146
After-hours
Aug 14, 2026 4:43:30 PM EDT
332.36USD+0.009%(+0.03)4,177
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,5727,0531,93110,065


LRCX Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

LRCX Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

LRCX Jan 21, 2028 Exp. - Max Pain @ $230.00

Puts
Calls


LRCX Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C56.16+12.95%791,03208-13LRCX280121C00600000
590 C57.65+25.44%4826208-13LRCX280121C00590000
580 C59.15+13.75%256608-13LRCX280121C00580000
570 C60.65+13.36%10711008-13LRCX280121C00570000
560 C60.30+6.54%896408-13LRCX280121C00560000
550 C51.00-3.59%104708-11LRCX280121C00550000
540 C52.25-12.48%105408-11LRCX280121C00540000
530 C55.59-5.80%11708-10LRCX280121C00530000
520 C68.86+5.94%76008-13LRCX280121C00520000
510 C70.76+14.31%1113708-13LRCX280121C00510000
500 C60.52-4.77%254208-11LRCX280121C00500000
490 C66.00+32.00%15028508-07LRCX280121C00490000
480 C74.40+28.83%212507-30LRCX280121C00480000
470 C77.25+8.01%3511408-13LRCX280121C00470000
460 C69.10-4.36%17908-10LRCX280121C00460000
450 C74.10+4.22%125308-13LRCX280121C00450000
440 C78.03+6.67%215008-12LRCX280121C00440000
430 C87.20+15.80%314408-13LRCX280121C00430000
420 C73.69-15.01%310608-11LRCX280121C00420000
410 C93.70+11.75%28867808-13LRCX280121C00410000
400 C94.05+5.73%683408-13LRCX280121C00400000
390 C89.90+2.80%636308-12LRCX280121C00390000
380 C87.85-7.62%118708-10LRCX280121C00380000
370 C96.58+2.20%231808-12LRCX280121C00370000
360 C106.28+5.54%1028608-13LRCX280121C00360000
350 C109.14+5.45%2246608-13LRCX280121C00350000
340 C115.71+10.73%2027408-13LRCX280121C00340000
330 C114.12+3.29%1542208-13LRCX280121C00330000
320 C125.12+11.71%2553008-13LRCX280121C00320000
310 C122.90+4.31%1524808-13LRCX280121C00310000
300 C129.00+5.74%1938608-13LRCX280121C00300000
290 C133.50+13.69%110708-13LRCX280121C00290000
280 C138.00+15.11%516208-13LRCX280121C00280000
270 C138.00+6.98%1021208-13LRCX280121C00270000
260 C136.50+3.02%446308-12LRCX280121C00260000
250 C155.60+9.63%1118908-13LRCX280121C00250000
240 C148.42+8.97%119208-12LRCX280121C00240000
230 C138.18-7.68%648908-10LRCX280121C00230000
220 C157.95+1.20%125608-12LRCX280121C00220000
210 C162.25+7.10%122808-04LRCX280121C00210000
200 C175.50+10.87%423408-13LRCX280121C00200000
195 C202.18-14.67%1210207-10LRCX280121C00195000
190 C152.00+16.92%120908-03LRCX280121C00190000
185 C173.20+2.71%312907-30LRCX280121C00185000
180 C170.23-3.49%1030208-07LRCX280121C00180000
175 C172.00-10.82%115707-30LRCX280121C00175000
170 C193.25+6.44%320508-13LRCX280121C00170000
165 C166.20-6.37%113808-03LRCX280121C00165000
160 C187.00-1.08%118608-05LRCX280121C00160000
155 C171.00+17.93%135708-03LRCX280121C00155000
150 C190.31+3.99%114108-11LRCX280121C00150000
145 C190.85-4.48%315308-05LRCX280121C00145000
140 C188.25+6.65%212407-30LRCX280121C00140000
135 C196.40-28.58%27507-27LRCX280121C00135000
130 C286.04+9.77%125206-18LRCX280121C00130000
125 C195.00-19.74%1510407-27LRCX280121C00125000
120 C164.50-38.16%197407-28LRCX280121C00120000
115 C209.00-4.13%17308-07LRCX280121C00115000
110 C218.06+4.54%116608-11LRCX280121C00110000
105 C276.75+9.62%59506-12LRCX280121C00105000
100 C228.83-8.15%25107-17LRCX280121C00100000
95 C190.40-38.73%115207-28LRCX280121C00095000
90 C228.46+6.46%13308-07LRCX280121C00090000
85 C250.00-0.79%112707-15LRCX280121C00085000
80 C240.80+0.82%17608-04LRCX280121C00080000
75 C247.95-12.96%13707-22LRCX280121C00075000
70 C246.85-14.62%15807-30LRCX280121C00070000
65 C250.60+7.36%27808-07LRCX280121C00065000
Puts
StrikePriceChangeVolOILastContract Name
600 P310.25-4.08%405408-11LRCX280121P00600000
590 P309.21+6.33%61307-15LRCX280121P00590000
580 P283.20+0.78%102207-09LRCX280121P00580000
570 P295.45+0.49%404808-07LRCX280121P00570000
560 P292.62+0.56%44307-24LRCX280121P00560000
550 P274.79-2.90%101208-05LRCX280121P00550000
540 P218.15-2.42%204306-30LRCX280121P00540000
530 P243.85+12.84%105707-09LRCX280121P00530000
520 P236.15+13.75%202007-09LRCX280121P00520000
510 P250.50+9.63%12407-23LRCX280121P00510000
500 P246.15+11.41%11007-27LRCX280121P00500000
490 P215.65+0.94%151407-09LRCX280121P00490000
480 P206.00+13.36%101707-09LRCX280121P00480000
470 P190.85-3.00%21106-11LRCX280121P00470000
460 P203.50-3.14%25025008-06LRCX280121P00460000
450 P178.55-0.11%239106-08LRCX280121P00450000
440 P188.90+23.06%503708-06LRCX280121P00440000
430 P179.00-1.35%25908-07LRCX280121P00430000
420 P173.45+4.08%283208-06LRCX280121P00420000
410 P166.55-4.06%3813308-06LRCX280121P00410000
400 P159.20-4.29%1223208-06LRCX280121P00400000
390 P152.55+0.59%8011008-07LRCX280121P00390000
380 P141.59-6.45%25108-07LRCX280121P00380000
370 P114.92-30.56%1524108-13LRCX280121P00370000
360 P108.62-4.09%55508-13LRCX280121P00360000
350 P104.41-2.28%218808-13LRCX280121P00350000
340 P95.96-11.76%36408-13LRCX280121P00340000
330 P89.50-12.61%18508-13LRCX280121P00330000
320 P85.48-4.38%2622608-13LRCX280121P00320000
310 P89.00-3.62%610308-11LRCX280121P00310000
300 P74.46-3.69%1883908-13LRCX280121P00300000
290 P70.28-13.68%121708-13LRCX280121P00290000
280 P71.90-11.01%127908-11LRCX280121P00280000
270 P61.95-9.89%14908-13LRCX280121P00270000
260 P53.95-6.17%389008-13LRCX280121P00260000
250 P48.41-6.36%980908-13LRCX280121P00250000
240 P44.13-40.08%221208-13LRCX280121P00240000
230 P40.92-7.00%134808-13LRCX280121P00230000
220 P36.99-11.82%130708-13LRCX280121P00220000
210 P44.45-21.12%223508-04LRCX280121P00210000
200 P29.16-4.61%1796708-13LRCX280121P00200000
195 P28.56-7.42%117308-13LRCX280121P00195000
190 P25.70-12.14%721408-13LRCX280121P00190000
185 P33.10-11.38%96708-06LRCX280121P00185000
180 P23.81-11.81%357908-12LRCX280121P00180000
175 P24.25-7.72%710808-11LRCX280121P00175000
170 P19.65-19.30%126608-13LRCX280121P00170000
165 P19.95-22.07%127208-12LRCX280121P00165000
160 P17.15-23.85%223708-13LRCX280121P00160000
155 P16.25-2.11%110008-13LRCX280121P00155000
150 P14.45-9.12%222508-13LRCX280121P00150000
145 P24.00+11.11%1413407-21LRCX280121P00145000
140 P12.40-21.77%163608-13LRCX280121P00140000
135 P13.30-19.15%14208-11LRCX280121P00135000
130 P10.00-5.66%412508-13LRCX280121P00130000
125 P16.10+7.33%18508-03LRCX280121P00125000
120 P8.74-40.75%34608-13LRCX280121P00120000
115 P17.25+0.47%177207-29LRCX280121P00115000
110 P6.39-17.55%312108-13LRCX280121P00110000
105 P6.70-39.64%14608-12LRCX280121P00105000
100 P5.42-15.71%510808-13LRCX280121P00100000
95 P4.68-21.61%104508-13LRCX280121P00095000
90 P7.84-4.62%93807-14LRCX280121P00090000
85 P4.27-1.16%12406-17LRCX280121P00085000
80 P5.00-31.69%35208-05LRCX280121P00080000
75 P4.84-3.20%25907-31LRCX280121P00075000
70 P3.58+6.87%27308-07LRCX280121P00070000
65 P1.77-11.50%255208-13LRCX280121P00065000


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