Options Chain for LUMENTUM HLDGS INC COM (LITE) - $169.75 as of 10/3/2025 3:05:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 63.60 | 66.40 | 65.00 | 61.95 | % | 0.65 | 6 | 0 | 0.99 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 105.00 | 58.80 | 61.30 | 60.05 | % | 0.57 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 54.10 | 56.90 | 55.50 | % | 0.50 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 115.00 | 49.70 | 53.00 | 51.35 | % | 0.45 | 0 | 0 | 0.92 | 0.92 | 0.00 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 120.00 | 45.80 | 47.70 | 46.75 | % | 0.39 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 125.00 | 41.50 | 43.60 | 42.55 | 39.56 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.77 | 0.87 | 0.00 | -0.10 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 37.00 | 40.00 | 38.50 | % | 0.30 | 0 | 0 | 0.76 | 0.84 | 0.01 | -0.11 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 33.20 | 35.60 | 34.40 | % | 0.25 | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 140.00 | 29.60 | 31.90 | 30.75 | 27.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | 0.77 | 0.01 | -0.14 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 145.00 | 26.20 | 28.10 | 27.15 | % | 0.19 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.15 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 24.40 | 24.90 | 24.65 | 20.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.73 | 0.68 | 0.01 | -0.16 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 21.50 | 21.90 | 21.70 | 19.98 | -2.42 | -10.81% | 0.14 | 107 | 119 | 0.72 | 0.64 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 160.00 | 18.90 | 19.40 | 19.15 | 17.80 | -7.40 | -29.37% | 0.12 | 5 | 50 | 0.72 | 0.59 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 165.00 | 16.50 | 17.20 | 16.85 | 15.10 | -6.82 | -31.12% | 0.10 | 7 | 31 | 0.73 | 0.54 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 14.40 | 14.80 | 14.60 | 13.90 | -5.35 | -27.80% | 0.09 | 16 | 71 | 0.72 | 0.50 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 12.50 | 12.80 | 12.65 | 12.00 | -5.27 | -30.52% | 0.07 | 8 | 31 | 0.71 | 0.45 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 10.80 | 11.20 | 11.00 | 10.55 | -5.03 | -32.29% | 0.06 | 21 | 167 | 0.71 | 0.41 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 9.30 | 9.90 | 9.60 | 9.65 | -3.50 | -26.62% | 0.05 | 1 | 12 | 0.72 | 0.37 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 8.00 | 8.60 | 8.30 | 7.22 | -2.76 | -27.66% | 0.04 | 2 | 3 | 0.72 | 0.33 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 6.90 | 7.40 | 7.15 | 6.15 | -1.25 | -16.90% | 0.04 | 2 | 48 | 0.72 | 0.30 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 5.90 | 6.40 | 6.15 | 5.70 | -2.84 | -33.26% | 0.03 | 4 | 93 | 0.72 | 0.26 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 4.30 | 4.90 | 4.60 | 4.65 | -2.29 | -33.00% | 0.02 | 18 | 12 | 0.72 | 0.21 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 3.20 | 3.70 | 3.45 | 3.41 | -1.39 | -28.96% | 0.02 | 22 | 12 | 0.73 | 0.17 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 2.45 | 2.90 | 2.68 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.13 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 1.30 | 2.30 | 1.80 | 1.90 | -0.40 | -17.40% | 0.01 | 1 | 37 | 0.73 | 0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 0.30 | 1.80 | 1.05 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.77 | 0.08 | 0.00 | -0.07 | 10/2/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.40 | 1.70 | 1.05 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | -0.03 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 0.80 | 1.60 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.05 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 1.30 | 1.65 | 1.48 | 1.63 | +0.43 | +35.84% | 0.01 | 2 | 16 | 0.79 | -0.06 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 1.70 | 2.00 | 1.85 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.76 | -0.08 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 2.30 | 2.60 | 2.45 | 2.82 | -0.18 | -6.00% | 0.02 | 5 | 13 | 0.75 | -0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 125.00 | 2.70 | 3.60 | 3.15 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.73 | -0.13 | 0.00 | -0.10 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 4.00 | 4.30 | 4.15 | 4.70 | +1.13 | +31.66% | 0.03 | 11 | 5 | 0.73 | -0.16 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 135.00 | 5.10 | 5.50 | 5.30 | 4.72 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.73 | -0.19 | 0.01 | -0.13 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 6.40 | 6.80 | 6.60 | 7.20 | +1.43 | +24.79% | 0.05 | 5 | 23 | 0.72 | -0.23 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 145.00 | 7.90 | 8.40 | 8.15 | 9.20 | +2.42 | +35.70% | 0.06 | 1 | 52 | 0.71 | -0.27 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 150.00 | 9.80 | 10.20 | 10.00 | 10.62 | +2.32 | +27.96% | 0.07 | 1 | 57 | 0.71 | -0.32 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 12.00 | 12.40 | 12.20 | 11.30 | +0.86 | +8.24% | 0.08 | 10 | 54 | 0.70 | -0.36 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 160.00 | 13.90 | 14.70 | 14.30 | 15.20 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.69 | -0.41 | 0.01 | -0.17 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 165.00 | 16.70 | 18.30 | 17.50 | 14.74 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.71 | -0.46 | 0.01 | -0.18 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 19.50 | 20.20 | 19.85 | 17.65 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.69 | -0.50 | 0.01 | -0.18 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 22.50 | 23.20 | 22.85 | 19.20 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.68 | -0.55 | 0.01 | -0.18 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 24.60 | 26.60 | 25.60 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.59 | 0.01 | -0.17 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 29.30 | 31.10 | 30.20 | % | 0.16 | 0 | 0 | 0.70 | -0.63 | 0.01 | -0.17 | 10/3/2025 3:59:53 PM EST | |||
| 190.00 | 32.80 | 33.80 | 33.30 | 34.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.68 | -0.67 | 0.01 | -0.16 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 36.40 | 38.50 | 37.45 | % | 0.19 | 0 | 0 | 0.70 | -0.70 | 0.01 | -0.16 | 10/3/2025 3:59:53 PM EST | |||
| 200.00 | 40.70 | 41.80 | 41.25 | % | 0.21 | 0 | 0 | 0.68 | -0.74 | 0.01 | -0.15 | 10/3/2025 3:59:53 PM EST | |||
| 210.00 | 48.60 | 51.60 | 50.10 | % | 0.24 | 0 | 0 | 0.70 | -0.79 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 220.00 | 57.60 | 60.50 | 59.05 | % | 0.27 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.12 | 10/3/2025 3:59:53 PM EST | |||
| 230.00 | 67.10 | 69.50 | 68.30 | % | 0.30 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.10 | 10/3/2025 3:59:53 PM EST | |||
| 240.00 | 76.60 | 79.00 | 77.80 | % | 0.32 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 250.00 | 86.20 | 88.60 | 87.40 | % | 0.35 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST |