Options Chain for LUMENTUM HLDGS INC COM (LITE) - $226.86 as of 11/14/2025 4:06:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | % | 0.00 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.06 | 11/14/2025 3:59:59 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.08 | 11/14/2025 3:59:59 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.09 | 11/14/2025 3:59:59 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.11 | 11/14/2025 3:59:59 PM EST | ||||||
| 145.00 | 88.40 | 91.10 | 89.75 | % | 0.62 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.12 | 11/14/2025 3:59:59 PM EST | |||
| 150.00 | 83.90 | 86.70 | 85.30 | % | 0.57 | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.13 | 11/14/2025 3:59:59 PM EST | |||
| 155.00 | 79.40 | 82.10 | 80.75 | % | 0.52 | 0 | 0 | 0.82 | 0.92 | 0.00 | -0.14 | 11/14/2025 3:59:59 PM EST | |||
| 160.00 | 75.10 | 77.70 | 76.40 | % | 0.48 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.16 | 11/14/2025 3:59:59 PM EST | |||
| 165.00 | 70.80 | 73.50 | 72.15 | % | 0.44 | 0 | 0 | 0.83 | 0.89 | 0.00 | -0.17 | 11/14/2025 3:59:59 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.82 | 0.88 | 0.00 | -0.18 | 11/14/2025 3:59:59 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.82 | 0.86 | 0.00 | -0.20 | 11/14/2025 3:59:59 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.83 | 0.84 | 0.00 | -0.21 | 11/14/2025 3:59:59 PM EST | ||||||
| 185.00 | 54.40 | 58.20 | 56.30 | % | 0.30 | 0 | 0 | 0.82 | 0.82 | 0.00 | -0.22 | 11/14/2025 3:59:59 PM EST | |||
| 190.00 | 50.70 | 54.50 | 52.60 | % | 0.28 | 0 | 0 | 0.82 | 0.80 | 0.00 | -0.23 | 11/14/2025 3:59:59 PM EST | |||
| 195.00 | 47.30 | 50.20 | 48.75 | 53.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.80 | 0.77 | 0.00 | -0.24 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 200.00 | 43.90 | 47.20 | 45.55 | % | 0.23 | 0 | 0 | 0.80 | 0.75 | 0.00 | -0.25 | 11/14/2025 3:59:59 PM EST | |||
| 205.00 | 40.50 | 44.10 | 42.30 | % | 0.21 | 0 | 0 | 0.80 | 0.72 | 0.00 | -0.26 | 11/14/2025 3:59:59 PM EST | |||
| 210.00 | 37.40 | 41.30 | 39.35 | % | 0.19 | 0 | 0 | 0.80 | 0.70 | 0.01 | -0.27 | 11/14/2025 3:59:59 PM EST | |||
| 215.00 | 34.70 | 37.80 | 36.25 | % | 0.17 | 0 | 0 | 0.79 | 0.67 | 0.01 | -0.28 | 11/14/2025 3:59:59 PM EST | |||
| 220.00 | 31.90 | 35.20 | 33.55 | 29.43 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | 0.64 | 0.01 | -0.28 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 225.00 | 29.50 | 32.70 | 31.10 | 27.81 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | 0.61 | 0.01 | -0.29 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 230.00 | 27.00 | 30.30 | 28.65 | % | 0.12 | 0 | 0 | 0.79 | 0.58 | 0.01 | -0.29 | 11/14/2025 3:59:59 PM EST | |||
| 235.00 | 24.80 | 27.50 | 26.15 | 23.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.79 | 0.55 | 0.01 | -0.29 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 240.00 | 23.00 | 26.00 | 24.50 | 24.80 | -4.16 | -14.37% | 0.10 | 2 | 1 | 0.80 | 0.52 | 0.01 | -0.29 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 245.00 | 20.80 | 23.40 | 22.10 | 19.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | 0.49 | 0.01 | -0.29 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 250.00 | 19.30 | 22.30 | 20.80 | 20.00 | -2.50 | -11.12% | 0.08 | 4 | 1 | 0.80 | 0.47 | 0.01 | -0.29 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 255.00 | 17.20 | 20.30 | 18.75 | % | 0.07 | 0 | 0 | 0.79 | 0.44 | 0.01 | -0.28 | 11/14/2025 3:59:59 PM EST | |||
| 260.00 | 15.60 | 19.40 | 17.50 | % | 0.07 | 0 | 0 | 0.80 | 0.41 | 0.01 | -0.28 | 11/14/2025 3:59:59 PM EST | |||
| 265.00 | 14.20 | 17.90 | 16.05 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.01 | -0.27 | 11/14/2025 3:59:59 PM EST | |||
| 270.00 | 12.90 | 16.00 | 14.45 | 17.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | 0.36 | 0.01 | -0.27 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 275.00 | 11.80 | 15.40 | 13.60 | % | 0.05 | 0 | 0 | 0.81 | 0.34 | 0.01 | -0.26 | 11/14/2025 3:59:59 PM EST | |||
| 280.00 | 10.50 | 13.80 | 12.15 | % | 0.04 | 0 | 0 | 0.80 | 0.32 | 0.01 | -0.26 | 11/14/2025 3:59:59 PM EST | |||
| 285.00 | 9.60 | 13.10 | 11.35 | % | 0.04 | 0 | 0 | 0.81 | 0.30 | 0.01 | -0.25 | 11/14/2025 3:59:59 PM EST | |||
| 290.00 | 8.50 | 12.40 | 10.45 | % | 0.04 | 0 | 0 | 0.81 | 0.28 | 0.00 | -0.24 | 11/14/2025 3:59:59 PM EST | |||
| 295.00 | 7.60 | 11.60 | 9.60 | % | 0.03 | 0 | 0 | 0.81 | 0.26 | 0.00 | -0.23 | 11/14/2025 3:59:59 PM EST | |||
| 300.00 | 7.30 | 9.90 | 8.60 | 8.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.81 | 0.24 | 0.00 | -0.23 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 305.00 | 6.10 | 10.00 | 8.05 | % | 0.03 | 0 | 0 | 0.81 | 0.23 | 0.00 | -0.22 | 11/14/2025 3:59:59 PM EST | |||
| 310.00 | 5.40 | 9.40 | 7.40 | % | 0.02 | 0 | 0 | 0.82 | 0.21 | 0.00 | -0.21 | 11/14/2025 3:59:59 PM EST | |||
| 315.00 | 4.80 | 8.80 | 6.80 | % | 0.02 | 0 | 0 | 0.82 | 0.20 | 0.00 | -0.21 | 11/14/2025 3:59:59 PM EST | |||
| 320.00 | 4.20 | 7.50 | 5.85 | % | 0.02 | 0 | 0 | 0.80 | 0.19 | 0.00 | -0.20 | 11/14/2025 3:59:59 PM EST | |||
| 325.00 | 4.00 | 7.80 | 5.90 | % | 0.02 | 0 | 0 | 0.83 | 0.18 | 0.00 | -0.19 | 11/14/2025 3:59:59 PM EST | |||
| 330.00 | % | 0.00 | 0 | 0 | 0.83 | 0.17 | 0.00 | -0.18 | 11/14/2025 3:59:59 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.84 | 0.15 | 0.00 | -0.18 | 11/14/2025 3:59:59 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.84 | 0.15 | 0.00 | -0.17 | 11/14/2025 3:59:59 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.86 | 0.14 | 0.00 | -0.16 | 11/14/2025 3:59:59 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.87 | 0.13 | 0.00 | -0.16 | 11/14/2025 3:59:59 PM EST | ||||||
| 355.00 | 2.75 | 5.60 | 4.18 | % | 0.01 | 0 | 0 | 0.87 | 0.12 | 0.00 | -0.15 | 11/14/2025 3:59:59 PM EST | |||
| 360.00 | 2.55 | 5.30 | 3.93 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.00 | -0.15 | 11/14/2025 3:59:59 PM EST | |||
| 365.00 | 1.40 | 4.90 | 3.15 | % | 0.01 | 0 | 0 | 0.84 | 0.11 | 0.00 | -0.15 | 11/14/2025 3:59:59 PM EST | |||
| 370.00 | 2.10 | 4.80 | 3.45 | % | 0.01 | 0 | 0 | 0.89 | 0.10 | 0.00 | -0.14 | 11/14/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | % | 0.00 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.06 | 11/14/2025 3:59:59 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.08 | 11/14/2025 3:59:59 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.02 | -0.04 | 0.00 | -0.09 | 11/14/2025 3:59:59 PM EST | ||||||
| 140.00 | 1.30 | 3.60 | 2.45 | % | 0.02 | 0 | 0 | 0.99 | -0.05 | 0.00 | -0.11 | 11/14/2025 3:59:59 PM EST | |||
| 145.00 | 0.25 | 4.00 | 2.13 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.00 | -0.12 | 11/14/2025 3:59:59 PM EST | |||
| 150.00 | 0.80 | 4.50 | 2.65 | % | 0.02 | 0 | 0 | 0.88 | -0.07 | 0.00 | -0.13 | 11/14/2025 3:59:59 PM EST | |||
| 155.00 | 2.75 | 4.90 | 3.83 | % | 0.02 | 0 | 0 | 0.95 | -0.08 | 0.00 | -0.14 | 11/14/2025 3:59:59 PM EST | |||
| 160.00 | 1.75 | 5.60 | 3.68 | % | 0.02 | 0 | 0 | 0.87 | -0.09 | 0.00 | -0.16 | 11/14/2025 3:59:59 PM EST | |||
| 165.00 | 2.50 | 6.20 | 4.35 | % | 0.03 | 0 | 0 | 0.87 | -0.11 | 0.00 | -0.17 | 11/14/2025 3:59:59 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.91 | -0.12 | 0.00 | -0.18 | 11/14/2025 3:59:59 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.87 | -0.14 | 0.00 | -0.20 | 11/14/2025 3:59:59 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.85 | -0.16 | 0.00 | -0.21 | 11/14/2025 3:59:59 PM EST | ||||||
| 185.00 | 6.20 | 10.00 | 8.10 | % | 0.04 | 0 | 0 | 0.84 | -0.18 | 0.00 | -0.22 | 11/14/2025 3:59:59 PM EST | |||
| 190.00 | 7.50 | 11.50 | 9.50 | % | 0.05 | 0 | 0 | 0.84 | -0.20 | 0.00 | -0.23 | 11/14/2025 3:59:59 PM EST | |||
| 195.00 | 8.90 | 12.90 | 10.90 | % | 0.06 | 0 | 0 | 0.83 | -0.23 | 0.00 | -0.24 | 11/14/2025 3:59:59 PM EST | |||
| 200.00 | 10.40 | 13.30 | 11.85 | % | 0.06 | 0 | 0 | 0.80 | -0.25 | 0.00 | -0.25 | 11/14/2025 3:59:59 PM EST | |||
| 205.00 | 12.10 | 16.10 | 14.10 | % | 0.07 | 0 | 0 | 0.82 | -0.28 | 0.00 | -0.26 | 11/14/2025 3:59:59 PM EST | |||
| 210.00 | 14.00 | 17.20 | 15.60 | % | 0.07 | 0 | 0 | 0.80 | -0.30 | 0.01 | -0.27 | 11/14/2025 3:59:59 PM EST | |||
| 215.00 | 16.10 | 20.10 | 18.10 | % | 0.08 | 0 | 0 | 0.81 | -0.33 | 0.01 | -0.28 | 11/14/2025 3:59:59 PM EST | |||
| 220.00 | 18.60 | 21.60 | 20.10 | % | 0.09 | 0 | 0 | 0.80 | -0.36 | 0.01 | -0.28 | 11/14/2025 3:59:59 PM EST | |||
| 225.00 | 21.10 | 24.80 | 22.95 | 23.20 | % | 0.10 | 2 | 0 | 0.82 | -0.39 | 0.01 | -0.29 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 230.00 | 23.70 | 26.50 | 25.10 | % | 0.11 | 0 | 0 | 0.80 | -0.42 | 0.01 | -0.29 | 11/14/2025 3:59:59 PM EST | |||
| 235.00 | 26.60 | 29.90 | 28.25 | % | 0.12 | 0 | 0 | 0.81 | -0.45 | 0.01 | -0.29 | 11/14/2025 3:59:59 PM EST | |||
| 240.00 | 29.60 | 32.20 | 30.90 | % | 0.13 | 0 | 0 | 0.81 | -0.48 | 0.01 | -0.29 | 11/14/2025 3:59:59 PM EST | |||
| 245.00 | 32.60 | 36.00 | 34.30 | % | 0.14 | 0 | 0 | 0.82 | -0.51 | 0.01 | -0.29 | 11/14/2025 3:59:59 PM EST | |||
| 250.00 | 35.90 | 38.30 | 37.10 | % | 0.15 | 0 | 0 | 0.81 | -0.53 | 0.01 | -0.29 | 11/14/2025 3:59:59 PM EST | |||
| 255.00 | 39.20 | 42.50 | 40.85 | % | 0.16 | 0 | 0 | 0.82 | -0.56 | 0.01 | -0.28 | 11/14/2025 3:59:59 PM EST | |||
| 260.00 | 42.30 | 45.40 | 43.85 | % | 0.17 | 0 | 0 | 0.81 | -0.59 | 0.01 | -0.28 | 11/14/2025 3:59:59 PM EST | |||
| 265.00 | 45.80 | 49.50 | 47.65 | % | 0.18 | 0 | 0 | 0.81 | -0.61 | 0.01 | -0.27 | 11/14/2025 3:59:59 PM EST | |||
| 270.00 | 49.50 | 53.20 | 51.35 | % | 0.19 | 0 | 0 | 0.82 | -0.64 | 0.01 | -0.27 | 11/14/2025 3:59:59 PM EST | |||
| 275.00 | 53.30 | 56.30 | 54.80 | % | 0.20 | 0 | 0 | 0.81 | -0.66 | 0.01 | -0.26 | 11/14/2025 3:59:59 PM EST | |||
| 280.00 | 57.10 | 61.00 | 59.05 | % | 0.21 | 0 | 0 | 0.82 | -0.68 | 0.01 | -0.26 | 11/14/2025 3:59:59 PM EST | |||
| 285.00 | 61.10 | 64.80 | 62.95 | % | 0.22 | 0 | 0 | 0.82 | -0.70 | 0.01 | -0.25 | 11/14/2025 3:59:59 PM EST | |||
| 290.00 | 65.20 | 69.10 | 67.15 | % | 0.23 | 0 | 0 | 0.83 | -0.72 | 0.00 | -0.24 | 11/14/2025 3:59:59 PM EST | |||
| 295.00 | 69.40 | 73.00 | 71.20 | % | 0.24 | 0 | 0 | 0.82 | -0.74 | 0.00 | -0.23 | 11/14/2025 3:59:59 PM EST | |||
| 300.00 | 73.60 | 77.50 | 75.55 | % | 0.25 | 0 | 0 | 0.83 | -0.76 | 0.00 | -0.23 | 11/14/2025 3:59:59 PM EST | |||
| 305.00 | 77.80 | 81.80 | 79.80 | % | 0.26 | 0 | 0 | 0.83 | -0.77 | 0.00 | -0.22 | 11/14/2025 3:59:59 PM EST | |||
| 310.00 | 82.20 | 86.00 | 84.10 | % | 0.27 | 0 | 0 | 0.83 | -0.79 | 0.00 | -0.21 | 11/14/2025 3:59:59 PM EST | |||
| 315.00 | 86.60 | 90.50 | 88.55 | % | 0.28 | 0 | 0 | 0.83 | -0.80 | 0.00 | -0.21 | 11/14/2025 3:59:59 PM EST | |||
| 320.00 | 91.20 | 94.70 | 92.95 | % | 0.29 | 0 | 0 | 0.83 | -0.81 | 0.00 | -0.20 | 11/14/2025 3:59:59 PM EST | |||
| 325.00 | 95.60 | 99.40 | 97.50 | % | 0.30 | 0 | 0 | 0.84 | -0.82 | 0.00 | -0.19 | 11/14/2025 3:59:59 PM EST | |||
| 330.00 | % | 0.00 | 0 | 0 | 0.84 | -0.83 | 0.00 | -0.18 | 11/14/2025 3:59:59 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.86 | -0.85 | 0.00 | -0.18 | 11/14/2025 3:59:59 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.84 | -0.85 | 0.00 | -0.17 | 11/14/2025 3:59:59 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.84 | -0.86 | 0.00 | -0.16 | 11/14/2025 3:59:59 PM EST | ||||||
| 350.00 | 118.90 | 122.20 | 120.55 | % | 0.34 | 0 | 0 | 0.83 | -0.87 | 0.00 | -0.16 | 11/14/2025 3:59:59 PM EST | |||
| 355.00 | 123.60 | 127.00 | 125.30 | % | 0.35 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.15 | 11/14/2025 3:59:59 PM EST | |||
| 360.00 | 128.40 | 131.70 | 130.05 | % | 0.36 | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.15 | 11/14/2025 3:59:59 PM EST | |||
| 365.00 | 133.10 | 136.50 | 134.80 | % | 0.37 | 0 | 0 | 0.95 | -0.89 | 0.00 | -0.15 | 11/14/2025 3:59:59 PM EST | |||
| 370.00 | 138.10 | 141.20 | 139.65 | % | 0.38 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.14 | 11/14/2025 3:59:59 PM EST |