Options Chain for LUMENTUM HLDGS INC COM (LITE) - $159.76 as of 10/10/2025 3:15:52 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 | 77.60 | 81.40 | 79.50 | % | 1.14 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 75.00 | 72.70 | 76.40 | 74.55 | % | 0.99 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 80.00 | 67.90 | 71.40 | 69.65 | 79.55 | 0.00 | 0.00% | 0.87 | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:02 PM EST |
| 85.00 | 62.90 | 66.40 | 64.65 | 68.11 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:02 PM EST |
| 90.00 | 57.90 | 61.40 | 59.65 | % | 0.66 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 95.00 | 53.10 | 56.40 | 54.75 | % | 0.58 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 100.00 | 47.80 | 51.40 | 49.60 | 60.78 | 0.00 | 0.00% | 0.50 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 105.00 | 42.40 | 46.30 | 44.35 | % | 0.42 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 110.00 | 37.90 | 41.00 | 39.45 | 24.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.82 | 1.00 | 0.00 | -0.03 | 9/2/2025 | 10/10/2025 2:59:02 PM EST |
| 115.00 | 33.50 | 36.00 | 34.75 | 45.50 | 0.00 | 0.00% | 0.30 | 0 | 55 | 1.61 | 0.99 | 0.00 | -0.09 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 120.00 | 28.60 | 31.20 | 29.90 | 44.10 | 0.00 | 0.00% | 0.25 | 0 | 123 | 1.40 | 0.97 | 0.00 | -0.17 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 125.00 | 23.90 | 26.40 | 25.15 | 37.60 | 0.00 | 0.00% | 0.20 | 0 | 240 | 1.28 | 0.94 | 0.01 | -0.24 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 130.00 | 19.20 | 21.40 | 20.30 | 25.20 | -7.00 | -21.74% | 0.16 | 1 | 225 | 1.17 | 0.89 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 135.00 | 14.80 | 17.60 | 16.20 | 27.80 | 0.00 | 0.00% | 0.12 | 0 | 128 | 0.75 | 0.82 | 0.01 | -0.41 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 140.00 | 11.50 | 13.00 | 12.25 | 23.60 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.79 | 0.74 | 0.02 | -0.47 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 145.00 | 8.50 | 9.40 | 8.95 | 21.10 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.76 | 0.64 | 0.02 | -0.50 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 148.00 | 6.80 | 7.60 | 7.20 | % | 0.05 | 0 | 0 | 0.79 | 0.56 | 0.02 | -0.51 | 10/10/2025 2:59:02 PM EST | |||
| 149.00 | 6.40 | 6.90 | 6.65 | % | 0.04 | 0 | 0 | 0.78 | 0.54 | 0.02 | -0.51 | 10/10/2025 2:59:02 PM EST | |||
| 150.00 | 5.60 | 6.60 | 6.10 | 6.20 | -6.80 | -52.31% | 0.04 | 35 | 158 | 0.75 | 0.51 | 0.03 | -0.51 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 152.50 | 4.50 | 5.30 | 4.90 | 5.20 | -8.17 | -61.11% | 0.03 | 5 | 3 | 0.75 | 0.45 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 155.00 | 3.90 | 4.50 | 4.20 | 4.60 | -4.90 | -51.58% | 0.03 | 4 | 131 | 0.78 | 0.39 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 157.50 | 3.10 | 3.90 | 3.50 | 4.00 | -3.85 | -49.05% | 0.02 | 6 | 16 | 0.80 | 0.34 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 160.00 | 2.55 | 2.95 | 2.75 | 3.00 | -3.50 | -53.85% | 0.02 | 156 | 196 | 0.79 | 0.29 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 162.50 | 2.05 | 2.90 | 2.48 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.81 | 0.25 | 0.02 | -0.41 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 165.00 | 1.60 | 2.20 | 1.90 | 1.95 | -2.58 | -56.96% | 0.01 | 93 | 211 | 0.80 | 0.21 | 0.02 | -0.38 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 167.50 | 1.30 | 2.10 | 1.70 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | 0.18 | 0.02 | -0.34 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 170.00 | 1.05 | 1.85 | 1.45 | 1.20 | -1.65 | -57.90% | 0.01 | 15 | 1,269 | 0.85 | 0.15 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 172.50 | 0.70 | 2.10 | 1.40 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.89 | 0.13 | 0.01 | -0.27 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 175.00 | 0.55 | 2.35 | 1.45 | 0.70 | -1.25 | -64.11% | 0.01 | 1 | 1,116 | 0.98 | 0.10 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 177.50 | 0.30 | 2.30 | 1.30 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.01 | 0.08 | 0.01 | -0.20 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 180.00 | 0.35 | 0.75 | 0.55 | 0.80 | -0.57 | -41.61% | 0.00 | 3 | 2,480 | 0.87 | 0.07 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 182.50 | 0.30 | 2.45 | 1.38 | % | 0.01 | 0 | 0 | 1.10 | 0.05 | 0.01 | -0.14 | 10/10/2025 2:59:02 PM EST | |||
| 185.00 | 0.10 | 2.50 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,446 | 1.08 | 0.04 | 0.01 | -0.12 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 187.50 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.10 | 10/10/2025 2:59:02 PM EST | |||
| 190.00 | 0.05 | 0.45 | 0.25 | 0.45 | -0.08 | -15.10% | 0.00 | 2 | 796 | 0.87 | 0.03 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.07 | 10/10/2025 2:59:02 PM EST | |||
| 195.00 | 0.10 | 0.75 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.05 | 0.02 | 0.00 | -0.06 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.45 | -75.00% | 0.00 | 6 | 310 | 1.29 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.02 | 10/10/2025 2:59:02 PM EST | |||
| 210.00 | 0.05 | 0.65 | 0.35 | 0.05 | -0.75 | -93.75% | 0.00 | 10 | 446 | 1.21 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:02 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 72 | 1.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:02 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 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.03 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 599 | 1.07 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.45 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 106 | 1.11 | -0.01 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.12 | +150.00% | 0.00 | 21 | 1,137 | 0.78 | -0.03 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 125.00 | 0.05 | 1.55 | 0.80 | 0.46 | +0.16 | +53.34% | 0.01 | 9 | 270 | 0.73 | -0.06 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 130.00 | 0.70 | 1.35 | 1.03 | 1.04 | +0.78 | +300.00% | 0.01 | 3 | 289 | 0.85 | -0.11 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 135.00 | 1.25 | 1.95 | 1.60 | 1.21 | +0.66 | +120.00% | 0.01 | 1 | 667 | 0.79 | -0.18 | 0.01 | -0.41 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 140.00 | 2.40 | 3.20 | 2.80 | 2.60 | +1.75 | +205.89% | 0.02 | 12 | 428 | 0.81 | -0.26 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 145.00 | 3.90 | 5.00 | 4.45 | 4.25 | +2.72 | +177.78% | 0.03 | 39 | 340 | 0.79 | -0.36 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 148.00 | 5.20 | 6.40 | 5.80 | % | 0.04 | 0 | 0 | 0.79 | -0.44 | 0.02 | -0.51 | 10/10/2025 2:59:02 PM EST | |||
| 149.00 | 5.90 | 7.00 | 6.45 | 5.90 | % | 0.04 | 55 | 0 | 0.79 | -0.46 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 2:59:02 PM EST | |
| 150.00 | 6.20 | 7.50 | 6.85 | 6.60 | +3.90 | +144.45% | 0.05 | 58 | 799 | 0.79 | -0.49 | 0.03 | -0.51 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 152.50 | 8.00 | 9.00 | 8.50 | 7.95 | +4.25 | +114.87% | 0.06 | 9 | 4 | 0.82 | -0.55 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 155.00 | 8.60 | 10.50 | 9.55 | 7.90 | +3.60 | +83.73% | 0.06 | 4 | 755 | 0.76 | -0.61 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 157.50 | 11.20 | 12.30 | 11.75 | 11.20 | +5.60 | +100.00% | 0.07 | 31 | 45 | 0.82 | -0.66 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 160.00 | 13.10 | 14.20 | 13.65 | 14.00 | +7.20 | +105.89% | 0.09 | 6 | 945 | 0.80 | -0.71 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 162.50 | 14.10 | 16.70 | 15.40 | 8.54 | +1.34 | +18.62% | 0.09 | 30 | 68 | 0.81 | -0.75 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 165.00 | 15.80 | 18.30 | 17.05 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 173 | 1.01 | -0.79 | 0.02 | -0.38 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 167.50 | 17.90 | 20.50 | 19.20 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.03 | -0.82 | 0.02 | -0.34 | 10/2/2025 | 10/10/2025 2:59:02 PM EST |
| 170.00 | 20.10 | 23.30 | 21.70 | 16.20 | +4.07 | +33.56% | 0.13 | 15 | 112 | 0.98 | -0.85 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 172.50 | 22.40 | 24.90 | 23.65 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.09 | -0.87 | 0.01 | -0.27 | 10/2/2025 | 10/10/2025 2:59:02 PM EST |
| 175.00 | 24.70 | 27.70 | 26.20 | 20.00 | +0.40 | +2.05% | 0.15 | 3 | 30 | 1.17 | -0.90 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 177.50 | 27.20 | 30.10 | 28.65 | % | 0.16 | 0 | 0 | 1.09 | -0.92 | 0.01 | -0.20 | 10/10/2025 2:59:02 PM EST | |||
| 180.00 | 29.50 | 32.50 | 31.00 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.26 | -0.93 | 0.01 | -0.18 | 10/1/2025 | 10/10/2025 2:59:02 PM EST |
| 182.50 | 31.90 | 35.00 | 33.45 | % | 0.18 | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.14 | 10/10/2025 2:59:02 PM EST | |||
| 185.00 | 34.40 | 38.00 | 36.20 | 16.70 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.54 | -0.96 | 0.01 | -0.12 | 10/1/2025 | 10/10/2025 2:59:02 PM EST |
| 187.50 | 37.10 | 40.30 | 38.70 | % | 0.21 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.10 | 10/10/2025 2:59:02 PM EST | |||
| 190.00 | 39.80 | 42.10 | 40.95 | 36.00 | +12.00 | +50.00% | 0.22 | 1 | 2 | 1.38 | -0.97 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 192.50 | 41.90 | 45.20 | 43.55 | % | 0.23 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.07 | 10/10/2025 2:59:02 PM EST | |||
| 195.00 | 44.30 | 47.60 | 45.95 | % | 0.24 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.06 | 10/10/2025 2:59:02 PM EST | |||
| 200.00 | 49.20 | 52.60 | 50.90 | % | 0.25 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.03 | 10/10/2025 2:59:02 PM EST | |||
| 205.00 | 54.20 | 57.60 | 55.90 | % | 0.27 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.02 | 10/10/2025 2:59:02 PM EST | |||
| 210.00 | 59.20 | 62.50 | 60.85 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 215.00 | 64.30 | 67.50 | 65.90 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 220.00 | 69.30 | 72.40 | 70.85 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 230.00 | 79.20 | 82.20 | 80.70 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 240.00 | 89.10 | 92.60 | 90.85 | % | 0.38 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 250.00 | 99.10 | 102.70 | 100.90 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST |