Pre-market
⌘K
Sign in Sign up

LRCX Options Strategy Builder

2262 contracts
←
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
LRCX 302.16
Expected move by Sep 25 ±$14.19 ±4.7% $287.97 – $316.35 90%: $271.94 – $332.38
What's your view on LRCX?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
218 contracts 152 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
3 1 0.98 361% 151.90 154.55 $150.00 0.00 0.15 308% -0.01 3 3
1 1 0.99 291% 145.60 149.50 $155.00 0.00 2.13 296% -0.01 0 0
0 0 0.99 271% 140.60 144.35 $160.00 0.00 5.00 283% -0.01 1 2
0 1 0.99 244% 135.50 139.30 $165.00 0.00 0.59 314% -0.02 1 0
0 0 0.99 259% 130.70 134.55 $170.00 0.00 2.13 257% -0.01 0 0
1 1 0.99 243% 125.60 129.55 $175.00 0.00 2.13 246% -0.01 5 5
1 1 0.99 233% 120.70 124.50 $180.00 0.00 2.13 234% -0.01 0 0
1 1 0.99 222% 115.70 119.50 $185.00 0.00 2.13 223% -0.01 1 5
1 2 0.99 199% 110.60 114.30 $190.00 0.00 2.13 171% -0.00 6 75
2 1 0.99 200% 105.70 109.50 $195.00 0.00 2.13 169% -0.01 8 11
6 6 0.97 221% 101.80 104.50 $200.00 0.00 1.26 156% -0.00 258 511
0 0 0.99 182% 98.20 101.95 $202.50 0.00 2.13 - - 0 0
1 1 0.97 204% 96.45 99.55 $205.00 0.00 4.50 163% -0.01 0 0
0 0 0.98 172% 93.20 96.95 $207.50 0.00 4.95 - - 0 0
1 1 0.98 168% 90.70 94.45 $210.00 0.00 1.20 133% -0.00 1 19
0 0 0.98 163% 88.20 91.95 $212.50 0.00 1.92 - - 0 0
2 1 0.99 154% 85.60 89.45 $215.00 0.00 2.13 152% -0.01 11 18
0 0 0.98 153% 83.20 86.95 $217.50 0.00 2.13 - - 0 0
0 0 0.99 143% 80.90 84.10 $220.00 0.00 0.09 124% -0.01 202 283
0 0 0.98 144% 78.20 81.95 $222.50 0.00 0.48 - - 0 0
2 1 0.98 139% 75.70 79.45 $225.00 0.00 0.08 104% -0.00 6 24
0 0 0.98 135% 73.20 76.95 $227.50 0.00 0.13 - - 0 0
2 1 0.96 154% 71.80 74.45 $230.00 0.00 0.27 123% -0.01 117 200
0 0 0.98 129% 68.25 72.00 $232.50 0.00 0.29 99% -0.00 2 0
1 1 0.96 145% 66.80 69.50 $235.00 0.00 0.05 84% -0.00 187 470
0 0 0.98 112% 63.20 66.80 $237.50 0.02 0.14 96% -0.01 28 2
5 1 0.97 121% 61.00 64.50 $240.00 0.02 0.09 88% -0.01 60 380
0 0 0.98 110% 58.20 62.00 $242.50 0.00 0.13 117% -0.03 1 1
3 2 0.98 104% 55.75 59.40 $245.00 0.00 0.14 84% -0.01 72 650
0 0 0.96 111% 53.70 57.00 $247.50 0.05 0.19 86% -0.01 89 174
2 2 0.97 96% 50.75 54.40 $250.00 0.05 0.09 76% -0.01 914 1,842
1 1 0.97 94% 48.40 51.85 $252.50 0.01 0.15 74% -0.01 11 59
4 1 0.97 87% 45.85 49.30 $255.00 0.09 0.17 75% -0.01 83 475
0 2 0.96 88% 43.40 47.05 $257.50 0.06 0.25 73% -0.02 84 273
46 18 0.97 79% 41.00 44.20 $260.00 0.13 0.21 70% -0.02 530 616
49 27 0.96 78% 39.05 41.35 $262.50 0.09 0.33 69% -0.02 55 154
58 1 0.94 80% 36.60 39.20 $265.00 0.25 0.28 68% -0.03 316 417
40 3 0.94 78% 33.70 37.20 $267.50 0.30 0.60 70% -0.05 110 155
92 34 0.93 74% 31.70 34.30 $270.00 0.42 0.53 66% -0.05 262 1,010
667 1 0.93 70% 29.25 31.85 $272.50 0.43 0.68 65% -0.06 59 119
3,346 568 0.91 67% 26.95 29.40 $275.00 0.68 0.86 64% -0.08 138 346
527 21 0.88 71% 24.55 27.80 $277.50 0.78 1.09 63% -0.09 91 116
597 87 0.85 72% 22.70 25.55 $280.00 1.04 1.30 62% -0.12 197 628
2,202 73 0.84 65% 20.25 22.85 $282.50 1.37 1.86 63% -0.15 631 90
417 172 0.81 65% 18.70 20.35 $285.00 1.71 2.28 62% -0.18 152 420
306 27 0.79 62% 16.60 17.90 $287.50 2.19 2.82 62% -0.21 59 143
289 424 0.74 63% 14.95 16.25 $290.00 2.75 3.60 62% -0.25 195 355
70 188 0.70 62% 13.15 14.40 $292.50 3.35 4.30 61% -0.30 91 52
218 322 0.65 64% 11.60 12.80 $295.00 4.15 5.50 63% -0.34 177 92
71 135 0.61 60% 9.60 11.15 $297.50 5.10 6.10 60% -0.39 69 36
731 466 0.56 59% 8.15 9.55 $300.00 6.45 7.15 61% -0.44 202 318
219 307 0.51 61% 7.00 8.35 $302.50 7.35 8.45 61% -0.49 48 0
345 265 0.46 60% 5.90 7.25 $305.00 8.75 10.15 61% -0.54 11 108
112 2,975 0.41 61% 5.35 5.95 $307.50 10.00 11.50 60% -0.59 18 15
385 595 0.36 63% 4.50 5.25 $310.00 11.65 13.15 61% -0.64 79 206
49 52 0.32 63% 3.75 4.55 $312.50 13.35 15.00 61% -0.68 3 4
379 2,426 0.28 62% 2.95 3.75 $315.00 15.20 16.65 61% -0.73 16 255
20 115 0.24 64% 2.53 3.20 $317.50 17.10 18.90 63% -0.76 9 29
177 488 0.20 62% 2.10 2.43 $320.00 19.00 21.10 63% -0.79 8 102
46 82 0.18 64% 1.78 2.14 $322.50 20.65 23.80 64% -0.82 0 0
164 292 0.15 64% 1.42 1.65 $325.00 22.85 25.70 64% -0.85 1 21
8 45 0.13 64% 1.13 1.46 $327.50 24.50 27.65 57% -0.91 3 3
245 222 0.10 64% 0.95 1.07 $330.00 26.90 29.90 58% -0.92 5 15
12 10 0.09 65% 0.73 1.02 $332.50 29.10 32.20 54% -0.95 0 0
119 105 0.08 67% 0.57 0.85 $335.00 31.80 34.50 58% -0.95 1 12
21 31 0.06 67% 0.46 0.71 $337.50 33.75 36.90 - - 0 0
115 139 0.05 67% 0.40 0.58 $340.00 36.15 39.25 - - 1 6
16 15 0.05 69% 0.22 0.64 $342.50 38.60 42.30 59% -0.98 0 0
91 48 0.04 70% 0.00 1.32 $345.00 41.65 44.15 59% -0.99 2 18
3 152 0.04 73% 0.13 0.57 $347.50 43.60 46.55 - - 0 0
462 347 0.03 71% 0.19 0.30 $350.00 46.50 49.00 - - 1 8
15 19 0.01 65% 0.00 1.37 $352.50 48.80 51.80 - - 0 0
155 103 0.03 79% 0.00 0.50 $355.00 51.25 53.90 - - 3 12
2 18 0.01 67% 0.00 0.53 $357.50 53.35 56.40 - - 0 0
185 59 0.02 76% 0.00 0.18 $360.00 56.25 59.55 75% -0.99 2 9
4 2 0.01 72% 0.00 0.34 $362.50 58.70 61.70 - - 0 0
107 118 0.01 75% 0.00 0.15 $365.00 61.20 64.60 80% -0.99 0 0
1 11 0.01 78% 0.00 0.25 $367.50 63.40 67.10 - - 0 0
437 188 0.00 73% 0.00 0.22 $370.00 66.20 68.60 - - 2 1
2 6 0.01 80% 0.00 2.14 $372.50 68.70 71.65 - - 0 0
233 101 0.01 92% 0.00 0.27 $375.00 70.75 73.25 - - 2 0
1 4 0.01 87% 0.00 2.14 $377.50 73.45 77.05 - - 0 0
175 1 0.01 87% 0.00 0.27 $380.00 76.20 79.50 85% -1.00 2 0
0 1 0.07 140% 0.00 2.06 $382.50 78.65 81.65 - - 0 0
102 1 0.02 109% 0.00 0.95 $385.00 81.15 84.15 - - 2 0
5 5 0.03 122% 0.00 2.13 $387.50 83.90 86.90 101% -0.99 0 0
420 150 0.06 144% 0.00 0.41 $390.00 86.15 89.15 - - 2 2
0 0 0.03 126% 0.00 2.13 $392.50 88.65 92.00 - - 0 0
227 2 0.03 128% 0.00 2.13 $395.00 91.15 94.55 99% -1.00 1 0
0 0 0.03 130% 0.00 2.15 $397.50 93.25 96.50 - - 0 0
246 4 0.01 118% 0.00 2.10 $400.00 95.75 99.55 - - 0 0
0 0 0.03 135% 0.00 1.99 $402.50 98.25 102.00 - - 0 0
20 2 0.02 133% 0.00 2.13 $405.00 100.80 104.55 - - 1 0
25 5 0.05 164% 0.00 2.13 $407.50 103.25 107.05 - - 0 0
49 15 0.03 142% 0.00 2.13 $410.00 106.15 109.55 111% -1.00 1 0
6 6 0.05 165% 0.00 2.13 $412.50 108.65 111.90 - - 1 0
60 15 0.02 146% 0.00 2.13 $415.00 111.15 114.40 - - 2 0
2 2 0.04 170% 0.00 2.13 $417.50 113.65 116.90 - - 2 0
102 52 0.05 177% 0.00 0.28 $420.00 116.15 119.40 - - 0 0
0 0 0.02 153% 0.00 2.13 $422.50 118.65 121.90 - - 2 0
29 1 0.02 155% 0.00 2.13 $425.00 121.15 124.55 122% -1.00 2 0
115 1 0.02 160% 0.00 0.78 $430.00 126.15 129.40 - - 1 0
45 4 0.02 164% 0.00 1.35 $435.00 131.15 134.40 - - 0 0
78 10 0.02 169% 0.00 2.13 $440.00 135.80 139.50 - - 0 0
84 4 0.02 173% 0.00 2.13 $445.00 140.80 143.80 - - 0 0
9 1 0.02 177% 0.00 2.13 $450.00 146.30 148.80 - - 10 0
2 2 0.02 181% 0.00 2.13 $455.00 151.15 154.45 - - 12 0
20 10 0.02 186% 0.00 2.13 $460.00 155.80 159.55 - - 2 0
47 23 0.02 194% 0.00 2.14 $470.00 166.15 169.60 163% -1.00 2 0