Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,2751,2133318,354


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 @ $200.00

Puts
Calls


LRCX Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C109.60+22.46%6010806-29LRCX280121C00600000
590 C108.50+11.05%512506-29LRCX280121C00590000
580 C83.10-14.55%2206-24LRCX280121C00580000
570 C114.90+12.87%2206-29LRCX280121C00570000
560 C117.10+24.57%3906-29LRCX280121C00560000
550 C118.50+19.10%143806-29LRCX280121C00550000
540 C122.00+22.60%13606-29LRCX280121C00540000
530 C100.040%2106-15LRCX280121C00530000
520 C127.10+23.40%21606-29LRCX280121C00520000
510 C109.75-3.81%11606-29LRCX280121C00510000
500 C131.03+21.68%5730506-29LRCX280121C00500000
490 C111.93-8.25%314306-26LRCX280121C00490000
480 C123.55+0.73%59306-25LRCX280121C00480000
470 C126.40+17.83%22406-25LRCX280121C00470000
460 C130.25+17.71%22406-25LRCX280121C00460000
450 C144.58+9.45%1117206-29LRCX280121C00450000
440 C147.95+9.63%89906-29LRCX280121C00440000
430 C151.30+27.59%210806-29LRCX280121C00430000
420 C119.12-1.51%59106-24LRCX280121C00420000
410 C157.00+12.38%3374606-29LRCX280121C00410000
400 C161.50+16.99%1978506-29LRCX280121C00400000
390 C165.72+16.94%2027706-29LRCX280121C00390000
380 C168.55+19.84%616606-29LRCX280121C00380000
370 C166.50+11.37%329106-29LRCX280121C00370000
360 C176.10+18.91%1336406-29LRCX280121C00360000
350 C180.00+14.76%725206-29LRCX280121C00350000
340 C156.87+5.60%125806-25LRCX280121C00340000
330 C162.23+1.76%236206-26LRCX280121C00330000
320 C193.40+9.82%645906-29LRCX280121C00320000
310 C175.00+1.47%58606-29LRCX280121C00310000
300 C202.10+16.15%729706-29LRCX280121C00300000
290 C206.79+14.99%19306-29LRCX280121C00290000
280 C208.00+3.28%114006-29LRCX280121C00280000
270 C198.77+11.27%113806-25LRCX280121C00270000
260 C191.00-6.26%146406-26LRCX280121C00260000
250 C195.90-6.16%114006-26LRCX280121C00250000
240 C234.00+17.48%319706-29LRCX280121C00240000
230 C237.75+15.52%447506-29LRCX280121C00230000
220 C221.66+4.31%125306-29LRCX280121C00220000
210 C210.95-9.75%122406-23LRCX280121C00210000
200 C255.40+7.15%124206-29LRCX280121C00200000
195 C175.20-2.11%110206-04LRCX280121C00195000
190 C224.00+2.34%122306-23LRCX280121C00190000
185 C246.07+2.54%28406-22LRCX280121C00185000
180 C225.00-9.46%130306-23LRCX280121C00180000
175 C247.78+29.73%215806-15LRCX280121C00175000
170 C238.93+1.49%120406-25LRCX280121C00170000
165 C238.80+1.67%314706-23LRCX280121C00165000
160 C236.65+3.79%119706-23LRCX280121C00160000
155 C231.00+9.58%135106-12LRCX280121C00155000
150 C264.64+7.27%2512806-29LRCX280121C00150000
145 C272.00+7.83%3914606-29LRCX280121C00145000
140 C278.90+28.23%6411306-29LRCX280121C00140000
135 C275.00+9.34%17506-15LRCX280121C00135000
130 C286.04+9.77%125206-18LRCX280121C00130000
125 C277.25+24.89%18806-15LRCX280121C00125000
120 C266.00-5.42%197406-24LRCX280121C00120000
115 C273.00-4.21%207706-23LRCX280121C00115000
110 C235.85+23.90%117306-02LRCX280121C00110000
105 C276.75+9.62%59506-12LRCX280121C00105000
100 C230.05+14.31%205205-29LRCX280121C00100000
95 C310.76+2.26%254106-25LRCX280121C00095000
90 C257.50+6.74%23306-04LRCX280121C00090000
85 C322.25+4.20%313106-18LRCX280121C00085000
80 C316.80+23.03%27306-17LRCX280121C00080000
75 C343.90+13.45%142806-29LRCX280121C00075000
70 C348.40+4.48%145606-29LRCX280121C00070000
65 C336.05+0.64%126306-22LRCX280121C00065000
Puts
StrikePriceChangeVolOILastContract Name
600 P271.050%3206-25LRCX280121P00600000
590 P261.000%131306-29LRCX280121P00590000
580 P254.270%121206-22LRCX280121P00580000
570 P245.85+0.41%102306-29LRCX280121P00570000
560 P238.30+1.49%102206-29LRCX280121P00560000
550 P231.05-3.27%3406-29LRCX280121P00550000
540 P223.55+0.81%212306-29LRCX280121P00540000
530 P216.10+0.82%585706-29LRCX280121P00530000
520 P207.60+1.07%12606-29LRCX280121P00520000
510 P199.900%1106-25LRCX280121P00510000
500 P213.30-4.29%2206-11LRCX280121P00500000
490 P213.65+6.08%2906-10LRCX280121P00490000
480 P181.72-9.37%3806-15LRCX280121P00480000
470 P190.85-3.00%21106-11LRCX280121P00470000
460 P175.70-4.30%22606-23LRCX280121P00460000
450 P178.55-0.11%239106-08LRCX280121P00450000
440 P153.500.00%12106-22LRCX280121P00440000
430 P168.00-6.48%2205-22LRCX280121P00430000
420 P148.15+5.93%222206-23LRCX280121P00420000
410 P133.98-2.03%214106-29LRCX280121P00410000
400 P127.22-7.00%24006-29LRCX280121P00400000
390 P127.21+2.46%21906-26LRCX280121P00390000
380 P119.07-2.80%23806-29LRCX280121P00380000
370 P109.50-4.95%222406-29LRCX280121P00370000
360 P110.25+3.19%22006-23LRCX280121P00360000
350 P98.26-2.81%116406-29LRCX280121P00350000
340 P98.25+5.96%14506-23LRCX280121P00340000
330 P90.51-1.71%11606-29LRCX280121P00330000
320 P83.52-4.06%220006-25LRCX280121P00320000
310 P78.39+2.30%25606-25LRCX280121P00310000
300 P71.85-6.02%359006-29LRCX280121P00300000
290 P67.500.00%55606-22LRCX280121P00290000
280 P65.00-3.29%227106-29LRCX280121P00280000
270 P58.70-3.77%22406-25LRCX280121P00270000
260 P53.60+5.00%18783706-29LRCX280121P00260000
250 P49.15-6.38%555506-29LRCX280121P00250000
240 P47.40-0.84%119106-29LRCX280121P00240000
230 P41.75+1.83%1012106-25LRCX280121P00230000
220 P38.10-1.80%629506-25LRCX280121P00220000
210 P34.45-3.23%218706-25LRCX280121P00210000
200 P32.55+5.27%386706-23LRCX280121P00200000
195 P30.87-1.88%45206-24LRCX280121P00195000
190 P27.06+0.59%8816406-22LRCX280121P00190000
185 P25.82-0.39%145106-22LRCX280121P00185000
180 P25.17-4.80%239506-29LRCX280121P00180000
175 P23.10-8.48%28606-16LRCX280121P00175000
170 P21.75+3.57%216606-29LRCX280121P00170000
165 P20.50-5.09%124106-25LRCX280121P00165000
160 P19.77-1.05%517806-29LRCX280121P00160000
155 P19.00-1.55%23806-23LRCX280121P00155000
150 P15.78-0.25%122006-22LRCX280121P00150000
145 P16.40+10.29%514006-23LRCX280121P00145000
140 P13.57+0.89%261106-17LRCX280121P00140000
135 P12.69-12.54%43106-22LRCX280121P00135000
130 P13.01-5.72%26106-24LRCX280121P00130000
125 P11.70-7.14%25806-26LRCX280121P00125000
120 P9.75+3.17%23906-17LRCX280121P00120000
115 P8.15-15.98%16205-28LRCX280121P00115000
110 P11.00+25.00%69006-10LRCX280121P00110000
105 P7.50-22.68%11706-01LRCX280121P00105000
100 P6.21-11.29%111106-01LRCX280121P00100000
95 P5.90-1.67%133805-26LRCX280121P00095000
90 P5.40+27.96%23506-15LRCX280121P00090000
85 P4.27-1.16%12406-17LRCX280121P00085000
80 P4.22-21.85%14506-05LRCX280121P00080000
75 P2.80-20.00%15206-02LRCX280121P00075000
70 P3.50+40.00%26405-19LRCX280121P00070000
65 P2.64+14.78%330406-23LRCX280121P00065000


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