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
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,7279,3123,04112,498


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 @ $250.00

Puts
Calls


LRCX Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C33.69+5.78%471,36309-29LRCX280121C00600000
590 C31.07+0.84%126109-22LRCX280121C00590000
580 C32.05+7.37%18109-25LRCX280121C00580000
570 C37.62+7.70%314909-29LRCX280121C00570000
560 C33.25-6.21%308409-21LRCX280121C00560000
550 C34.30+51.10%559109-21LRCX280121C00550000
540 C35.40+49.81%76209-21LRCX280121C00540000
530 C36.65-6.27%263509-21LRCX280121C00530000
520 C37.65+47.36%86909-21LRCX280121C00520000
510 C41.45+7.66%419609-28LRCX280121C00510000
500 C42.06+3.85%561909-24LRCX280121C00500000
490 C33.22-23.81%2028409-14LRCX280121C00490000
480 C43.13+23.23%218109-24LRCX280121C00480000
470 C31.30-32.90%2120609-15LRCX280121C00470000
460 C56.26+18.34%421509-29LRCX280121C00460000
450 C49.94-0.10%126909-22LRCX280121C00450000
440 C50.02-5.35%3914009-24LRCX280121C00440000
430 C55.50+28.92%123209-28LRCX280121C00430000
420 C64.00+6.28%1013609-29LRCX280121C00420000
410 C56.50-1.05%171609-24LRCX280121C00410000
400 C68.99+4.85%101,05409-29LRCX280121C00400000
390 C64.50-5.01%244309-28LRCX280121C00390000
380 C70.70+0.07%647509-28LRCX280121C00380000
370 C79.70+8.73%3233009-29LRCX280121C00370000
360 C80.50+5.30%7025909-29LRCX280121C00360000
350 C84.50+20.18%243709-29LRCX280121C00350000
340 C88.72+19.52%1648509-29LRCX280121C00340000
330 C92.25+11.99%144009-29LRCX280121C00330000
320 C96.30+6.79%1354009-29LRCX280121C00320000
310 C99.85+5.11%325409-29LRCX280121C00310000
300 C102.80+4.56%239409-29LRCX280121C00300000
290 C96.11+3.97%110509-24LRCX280121C00290000
280 C111.29+7.01%116909-29LRCX280121C00280000
270 C116.00+3.97%722109-29LRCX280121C00270000
260 C113.00+6.60%250709-25LRCX280121C00260000
250 C125.76+6.13%620509-29LRCX280121C00250000
240 C116.40-0.92%618809-24LRCX280121C00240000
230 C141.50+7.28%249709-29LRCX280121C00230000
220 C135.00+4.76%125909-25LRCX280121C00220000
210 C136.60+1.94%322509-23LRCX280121C00210000
200 C141.55+0.28%824109-28LRCX280121C00200000
195 C123.70+10.00%210209-18LRCX280121C00195000
190 C115.73-6.67%2520109-15LRCX280121C00190000
185 C138.60+17.05%2117009-21LRCX280121C00185000
180 C144.86+19.99%228409-21LRCX280121C00180000
175 C124.67-24.44%1516009-15LRCX280121C00175000
170 C165.50+6.09%122009-25LRCX280121C00170000
165 C160.15+2.03%113509-21LRCX280121C00165000
160 C173.20+2.33%118609-25LRCX280121C00160000
155 C161.00+17.24%135509-21LRCX280121C00155000
150 C187.80+24.74%213709-29LRCX280121C00150000
145 C195.59+38.22%224109-29LRCX280121C00145000
140 C146.62-2.96%5031009-17LRCX280121C00140000
135 C158.78+6.17%517609-18LRCX280121C00135000
130 C191.75+24.84%124209-23LRCX280121C00130000
125 C157.41+0.26%114909-16LRCX280121C00125000
120 C166.25-1.95%199309-16LRCX280121C00120000
115 C165.00-23.08%96209-16LRCX280121C00115000
110 C186.86-14.31%517109-03LRCX280121C00110000
105 C177.23-13.77%29309-16LRCX280121C00105000
100 C177.06-17.07%305409-17LRCX280121C00100000
95 C190.40-38.73%115207-28LRCX280121C00095000
90 C183.67-19.50%13309-15LRCX280121C00090000
85 C197.00-0.92%112409-18LRCX280121C00085000
80 C240.70-0.04%27408-28LRCX280121C00080000
75 C234.03-5.61%104708-28LRCX280121C00075000
70 C245.97-0.36%106808-21LRCX280121C00070000
65 C255.39-1.04%18309-25LRCX280121C00065000
Puts
StrikePriceChangeVolOILastContract Name
600 P331.80+6.95%85209-16LRCX280121P00600000
590 P315.92+1.84%82109-03LRCX280121P00590000
580 P289.30+2.15%102209-04LRCX280121P00580000
570 P305.41+3.37%145209-17LRCX280121P00570000
560 P272.10+0.31%54909-10LRCX280121P00560000
550 P256.30-1.23%84909-28LRCX280121P00550000
540 P258.00+18.27%14408-20LRCX280121P00540000
530 P243.85+12.84%105707-09LRCX280121P00530000
520 P225.78-4.64%12009-25LRCX280121P00520000
510 P228.26-6.87%12409-21LRCX280121P00510000
500 P215.25-8.91%21209-23LRCX280121P00500000
490 P215.65+0.94%151407-09LRCX280121P00490000
480 P204.00-0.97%31708-21LRCX280121P00480000
470 P190.00+4.68%13808-18LRCX280121P00470000
460 P203.50-3.14%25025008-06LRCX280121P00460000
450 P178.55-0.11%239106-08LRCX280121P00450000
440 P167.50-11.33%13808-18LRCX280121P00440000
430 P169.13+3.54%55409-01LRCX280121P00430000
420 P153.71-1.41%23309-21LRCX280121P00420000
410 P144.00-6.35%213309-24LRCX280121P00410000
400 P138.00-6.63%123209-21LRCX280121P00400000
390 P124.10-18.65%2710408-17LRCX280121P00390000
380 P121.15-1.18%26009-23LRCX280121P00380000
370 P105.30-3.58%11,04309-29LRCX280121P00370000
360 P123.44+16.74%15609-14LRCX280121P00360000
350 P103.42-11.52%519009-21LRCX280121P00350000
340 P87.35-3.21%219109-29LRCX280121P00340000
330 P81.30-9.40%29509-29LRCX280121P00330000
320 P83.45-1.18%228509-23LRCX280121P00320000
310 P69.24-9.86%215309-29LRCX280121P00310000
300 P63.85-5.41%41,46609-29LRCX280121P00300000
290 P68.15+5.25%322009-11LRCX280121P00290000
280 P53.19-5.02%130309-29LRCX280121P00280000
270 P48.33-6.16%517109-29LRCX280121P00270000
260 P44.19-5.98%189409-29LRCX280121P00260000
250 P41.62+0.85%293509-28LRCX280121P00250000
240 P38.40-1.08%134809-28LRCX280121P00240000
230 P32.04-3.61%450909-29LRCX280121P00230000
220 P27.80-7.33%132509-29LRCX280121P00220000
210 P34.45+21.82%2638109-15LRCX280121P00210000
200 P24.40-3.75%51,17109-22LRCX280121P00200000
195 P19.90-5.28%417409-29LRCX280121P00195000
190 P21.30+5.19%173409-24LRCX280121P00190000
185 P19.99-18.41%27009-22LRCX280121P00185000
180 P15.95-6.18%183809-29LRCX280121P00180000
175 P14.32-7.61%110609-29LRCX280121P00175000
170 P14.10-5.69%227209-25LRCX280121P00170000
165 P13.00-23.53%130109-28LRCX280121P00165000
160 P16.32+20.62%118309-14LRCX280121P00160000
155 P13.99-5.79%210509-17LRCX280121P00155000
150 P8.95-14.19%123409-29LRCX280121P00150000
145 P24.00+11.11%1413407-21LRCX280121P00145000
140 P8.50-11.46%164109-23LRCX280121P00140000
135 P6.70-49.62%14109-29LRCX280121P00135000
130 P6.65-24.86%212709-23LRCX280121P00130000
125 P5.20-42.86%18609-29LRCX280121P00125000
120 P5.50-20.29%36209-21LRCX280121P00120000
115 P4.30-3.37%17609-25LRCX280121P00115000
110 P3.70-5.13%112309-29LRCX280121P00110000
105 P2.81-29.75%14909-29LRCX280121P00105000
100 P2.84-5.33%411709-25LRCX280121P00100000
95 P2.96-15.43%25209-18LRCX280121P00095000
90 P2.07-13.03%13909-28LRCX280121P00090000
85 P1.91-11.16%11909-23LRCX280121P00085000
80 P2.01-26.64%15209-08LRCX280121P00080000
75 P2.30-52.48%15808-17LRCX280121P00075000
70 P1.15-4.17%17309-21LRCX280121P00070000
65 P0.82-1.20%157109-25LRCX280121P00065000


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