Options Chain for LUMENTUM HLDGS INC COM (LITE) - $847.37 as of 9/3/2026 8:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 790.00 | 112.00 | 126.40 | 119.20 | % | 0.15 | 0 | 0 | 0.70 | 0.66 | 0.00 | -0.86 | 9/3/2026 3:59:54 PM EST | |||
| 795.00 | 108.70 | 123.40 | 116.05 | % | 0.15 | 0 | 0 | 0.70 | 0.66 | 0.00 | -0.86 | 9/3/2026 3:59:54 PM EST | |||
| 800.00 | 105.80 | 120.30 | 113.05 | % | 0.14 | 0 | 0 | 0.70 | 0.65 | 0.00 | -0.87 | 9/3/2026 3:59:54 PM EST | |||
| 805.00 | 102.90 | 117.10 | 110.00 | % | 0.14 | 0 | 0 | 0.70 | 0.64 | 0.00 | -0.88 | 9/3/2026 3:59:54 PM EST | |||
| 810.00 | 100.70 | 113.70 | 107.20 | % | 0.13 | 0 | 0 | 0.69 | 0.63 | 0.00 | -0.88 | 9/3/2026 3:59:54 PM EST | |||
| 815.00 | 97.90 | 107.90 | 102.90 | % | 0.13 | 0 | 0 | 0.68 | 0.62 | 0.00 | -0.89 | 9/3/2026 3:59:54 PM EST | |||
| 820.00 | 97.60 | 107.60 | 102.60 | 106.70 | % | 0.13 | 4 | 0 | 0.70 | 0.61 | 0.00 | -0.89 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 825.00 | 93.10 | 103.00 | 98.05 | 90.09 | % | 0.12 | 1 | 0 | 0.68 | 0.60 | 0.00 | -0.90 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 830.00 | 92.40 | 102.40 | 97.40 | % | 0.12 | 0 | 0 | 0.70 | 0.59 | 0.00 | -0.90 | 9/3/2026 3:59:54 PM EST | |||
| 835.00 | 88.00 | 98.00 | 93.00 | % | 0.11 | 0 | 0 | 0.68 | 0.58 | 0.00 | -0.91 | 9/3/2026 3:59:54 PM EST | |||
| 840.00 | 87.50 | 97.50 | 92.50 | 97.00 | % | 0.11 | 2 | 0 | 0.70 | 0.57 | 0.00 | -0.91 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 845.00 | 84.80 | 94.80 | 89.80 | 94.10 | % | 0.11 | 6 | 0 | 0.69 | 0.56 | 0.00 | -0.91 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 850.00 | 83.90 | 93.90 | 88.90 | 92.00 | % | 0.10 | 8 | 0 | 0.70 | 0.56 | 0.00 | -0.92 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 855.00 | 81.00 | 91.00 | 86.00 | % | 0.10 | 0 | 0 | 0.70 | 0.55 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 860.00 | 79.10 | 89.10 | 84.10 | 84.02 | % | 0.10 | 6 | 0 | 0.70 | 0.54 | 0.00 | -0.92 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 865.00 | 74.90 | 84.90 | 79.90 | % | 0.09 | 0 | 0 | 0.68 | 0.53 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 870.00 | 74.60 | 84.60 | 79.60 | % | 0.09 | 0 | 0 | 0.70 | 0.52 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 875.00 | 72.80 | 82.80 | 77.80 | % | 0.09 | 0 | 0 | 0.70 | 0.51 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 880.00 | 70.20 | 80.20 | 75.20 | 77.20 | % | 0.09 | 6 | 0 | 0.70 | 0.50 | 0.00 | -0.92 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 885.00 | 67.80 | 77.80 | 72.80 | % | 0.08 | 0 | 0 | 0.69 | 0.49 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 890.00 | 66.50 | 76.50 | 71.50 | % | 0.08 | 0 | 0 | 0.70 | 0.48 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 895.00 | 65.30 | 75.30 | 70.30 | % | 0.08 | 0 | 0 | 0.70 | 0.48 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 900.00 | 62.80 | 72.80 | 67.80 | % | 0.08 | 0 | 0 | 0.70 | 0.47 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 905.00 | 61.60 | 71.60 | 66.60 | % | 0.07 | 0 | 0 | 0.70 | 0.46 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 910.00 | 59.90 | 69.90 | 64.90 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 915.00 | 58.20 | 68.20 | 63.20 | % | 0.07 | 0 | 0 | 0.70 | 0.44 | 0.00 | -0.91 | 9/3/2026 3:59:54 PM EST | |||
| 920.00 | 54.50 | 64.50 | 59.50 | % | 0.06 | 0 | 0 | 0.69 | 0.44 | 0.00 | -0.91 | 9/3/2026 3:59:54 PM EST | |||
| 925.00 | 54.70 | 64.70 | 59.70 | % | 0.06 | 0 | 0 | 0.70 | 0.43 | 0.00 | -0.91 | 9/3/2026 3:59:54 PM EST | |||
| 930.00 | 53.30 | 63.30 | 58.30 | 60.87 | % | 0.06 | 1 | 0 | 0.70 | 0.42 | 0.00 | -0.90 | 9/3/2026 | 9/3/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 790.00 | 51.50 | 61.50 | 56.50 | % | 0.07 | 0 | 0 | 0.70 | -0.34 | 0.00 | -0.86 | 9/3/2026 3:59:54 PM EST | |||
| 795.00 | 53.00 | 63.00 | 58.00 | % | 0.07 | 0 | 0 | 0.69 | -0.34 | 0.00 | -0.86 | 9/3/2026 3:59:54 PM EST | |||
| 800.00 | 57.90 | 67.90 | 62.90 | 61.45 | % | 0.08 | 3 | 0 | 0.71 | -0.35 | 0.00 | -0.87 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 805.00 | 58.70 | 68.70 | 63.70 | % | 0.08 | 0 | 0 | 0.70 | -0.36 | 0.00 | -0.88 | 9/3/2026 3:59:54 PM EST | |||
| 810.00 | 61.70 | 71.70 | 66.70 | 62.30 | % | 0.08 | 1 | 0 | 0.71 | -0.37 | 0.00 | -0.88 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 815.00 | 61.90 | 71.90 | 66.90 | % | 0.08 | 0 | 0 | 0.69 | -0.38 | 0.00 | -0.89 | 9/3/2026 3:59:54 PM EST | |||
| 820.00 | 66.20 | 76.20 | 71.20 | 72.65 | % | 0.09 | 2 | 0 | 0.70 | -0.39 | 0.00 | -0.89 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 825.00 | 67.00 | 77.00 | 72.00 | % | 0.09 | 0 | 0 | 0.69 | -0.40 | 0.00 | -0.90 | 9/3/2026 3:59:54 PM EST | |||
| 830.00 | 70.20 | 80.20 | 75.20 | 79.90 | % | 0.09 | 1 | 0 | 0.69 | -0.41 | 0.00 | -0.90 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 835.00 | 72.10 | 82.10 | 77.10 | % | 0.09 | 0 | 0 | 0.69 | -0.42 | 0.00 | -0.91 | 9/3/2026 3:59:54 PM EST | |||
| 840.00 | 76.70 | 86.70 | 81.70 | 80.06 | % | 0.10 | 4 | 0 | 0.71 | -0.43 | 0.00 | -0.91 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 845.00 | 78.30 | 88.30 | 83.30 | % | 0.10 | 0 | 0 | 0.70 | -0.44 | 0.00 | -0.91 | 9/3/2026 3:59:54 PM EST | |||
| 850.00 | 82.10 | 92.10 | 87.10 | % | 0.10 | 0 | 0 | 0.71 | -0.44 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 855.00 | 83.90 | 93.90 | 88.90 | % | 0.10 | 0 | 0 | 0.70 | -0.45 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 860.00 | 87.50 | 97.50 | 92.50 | 91.80 | % | 0.11 | 2 | 0 | 0.70 | -0.46 | 0.00 | -0.92 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 865.00 | 89.50 | 99.50 | 94.50 | % | 0.11 | 0 | 0 | 0.70 | -0.47 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 870.00 | 92.10 | 102.10 | 97.10 | % | 0.11 | 0 | 0 | 0.70 | -0.48 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 875.00 | 95.70 | 105.70 | 100.70 | % | 0.12 | 0 | 0 | 0.70 | -0.49 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 880.00 | 98.30 | 108.30 | 103.30 | % | 0.12 | 0 | 0 | 0.70 | -0.50 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 885.00 | 101.10 | 111.10 | 106.10 | % | 0.12 | 0 | 0 | 0.70 | -0.51 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 890.00 | 103.00 | 117.40 | 110.20 | % | 0.12 | 0 | 0 | 0.70 | -0.52 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 895.00 | 105.40 | 120.70 | 113.05 | % | 0.13 | 0 | 0 | 0.70 | -0.52 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 900.00 | 109.40 | 123.80 | 116.60 | % | 0.13 | 0 | 0 | 0.71 | -0.53 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 905.00 | 112.50 | 126.60 | 119.55 | % | 0.13 | 0 | 0 | 0.70 | -0.54 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 910.00 | 115.20 | 130.10 | 122.65 | % | 0.13 | 0 | 0 | 0.70 | -0.55 | 0.00 | -0.92 | 9/3/2026 3:59:54 PM EST | |||
| 915.00 | 118.40 | 133.40 | 125.90 | % | 0.14 | 0 | 0 | 0.70 | -0.56 | 0.00 | -0.91 | 9/3/2026 3:59:54 PM EST | |||
| 920.00 | 121.90 | 136.60 | 129.25 | 125.00 | % | 0.14 | 2 | 0 | 0.70 | -0.56 | 0.00 | -0.91 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 925.00 | 125.60 | 139.90 | 132.75 | % | 0.14 | 0 | 0 | 0.70 | -0.57 | 0.00 | -0.91 | 9/3/2026 3:59:54 PM EST | |||
| 930.00 | 129.10 | 143.20 | 136.15 | % | 0.15 | 0 | 0 | 0.70 | -0.58 | 0.00 | -0.90 | 9/3/2026 3:59:54 PM EST |