Options Chain for LUMENTUM HLDGS INC COM (LITE) - $117.49 as of 8/22/2025 4:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.00 | 52.20 | 50.10 | % | 0.72 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 43.20 | 47.30 | 45.25 | % | 0.60 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 38.70 | 42.50 | 40.60 | % | 0.51 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 34.00 | 37.90 | 35.95 | % | 0.42 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 29.40 | 33.30 | 31.35 | % | 0.35 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 25.00 | 28.90 | 26.95 | % | 0.28 | 0 | 0 | 0.76 | 0.88 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 22.40 | 23.10 | 22.75 | % | 0.23 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 18.60 | 19.80 | 19.20 | % | 0.18 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 15.10 | 15.60 | 15.35 | 14.13 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | 0.70 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 11.90 | 12.50 | 12.20 | 12.50 | +1.20 | +10.62% | 0.11 | 20 | 69 | 0.51 | 0.63 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 9.40 | 9.90 | 9.65 | 9.88 | +1.08 | +12.28% | 0.08 | 5 | 133 | 0.51 | 0.54 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 7.30 | 7.70 | 7.50 | 7.50 | +1.30 | +20.97% | 0.06 | 143 | 66 | 0.51 | 0.46 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 5.40 | 5.90 | 5.65 | 6.00 | +0.50 | +9.10% | 0.04 | 1 | 2 | 0.50 | 0.38 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 4.10 | 4.50 | 4.30 | 4.53 | +1.78 | +64.73% | 0.03 | 3 | 18 | 0.50 | 0.31 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 3.10 | 3.40 | 3.25 | 3.28 | +0.33 | +11.19% | 0.02 | 2 | 5 | 0.51 | 0.25 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 2.25 | 2.50 | 2.38 | 2.50 | +0.25 | +11.12% | 0.02 | 1 | 10 | 0.50 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 1.75 | 2.05 | 1.90 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.16 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 0.95 | 2.05 | 1.50 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 0.85 | 1.70 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 0.60 | 1.55 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 0.40 | 1.00 | 0.70 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.02 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 0.05 | 1.25 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.61 | -0.03 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 0.65 | 1.05 | 0.85 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 1.00 | 1.30 | 1.15 | 1.13 | -0.37 | -24.67% | 0.01 | 1 | 15 | 0.58 | -0.08 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 1.60 | 1.85 | 1.73 | 1.72 | -0.36 | -17.31% | 0.02 | 2 | 7 | 0.57 | -0.12 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 2.40 | 2.70 | 2.55 | 2.49 | -0.97 | -28.04% | 0.03 | 1 | 15 | 0.55 | -0.17 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 3.50 | 3.90 | 3.70 | 3.65 | -2.05 | -35.97% | 0.04 | 3 | 6 | 0.54 | -0.23 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 5.00 | 5.40 | 5.20 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.53 | -0.30 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 6.80 | 7.30 | 7.05 | 6.99 | -1.11 | -13.71% | 0.06 | 3 | 91 | 0.52 | -0.37 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 9.20 | 9.60 | 9.40 | 9.07 | -1.93 | -17.55% | 0.08 | 2 | 8 | 0.51 | -0.46 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 12.00 | 12.40 | 12.20 | 11.70 | % | 0.10 | 2 | 0 | 0.50 | -0.54 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 130.00 | 15.30 | 15.70 | 15.50 | % | 0.12 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 18.90 | 19.30 | 19.10 | % | 0.14 | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 22.00 | 24.80 | 23.40 | % | 0.17 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 26.60 | 29.10 | 27.85 | % | 0.19 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 29.60 | 33.80 | 31.70 | % | 0.21 | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 34.20 | 38.20 | 36.20 | % | 0.23 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 39.00 | 42.90 | 40.95 | % | 0.26 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 43.90 | 47.90 | 45.90 | % | 0.28 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 48.70 | 52.70 | 50.70 | % | 0.30 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 53.60 | 57.70 | 55.65 | % | 0.32 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST |