Options Chain for LUMENTUM HLDGS INC COM (LITE) - $188.36 as of 11/5/2025 12:39:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 131.20 | 135.40 | 133.30 | % | 1.27 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 110.00 | 126.30 | 130.40 | 128.35 | % | 1.17 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 115.00 | 121.40 | 125.50 | 123.45 | % | 1.07 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 120.00 | 116.40 | 120.50 | 118.45 | % | 0.99 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 11/5/2025 12:59:03 PM EST | |||
| 125.00 | 111.40 | 115.60 | 113.50 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 11/5/2025 12:59:03 PM EST | |||
| 130.00 | 106.60 | 110.70 | 108.65 | % | 0.84 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 11/5/2025 12:59:03 PM EST | |||
| 135.00 | 101.70 | 105.80 | 103.75 | % | 0.77 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 11/5/2025 12:59:03 PM EST | |||
| 140.00 | 97.20 | 99.90 | 98.55 | % | 0.70 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 11/5/2025 12:59:03 PM EST | |||
| 145.00 | 92.40 | 95.80 | 94.10 | % | 0.65 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.06 | 11/5/2025 12:59:03 PM EST | |||
| 150.00 | 87.70 | 91.00 | 89.35 | % | 0.60 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.07 | 11/5/2025 12:59:03 PM EST | |||
| 155.00 | 83.00 | 85.50 | 84.25 | % | 0.54 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.09 | 11/5/2025 12:59:03 PM EST | |||
| 160.00 | 77.70 | 81.50 | 79.60 | % | 0.50 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.10 | 11/5/2025 12:59:03 PM EST | |||
| 165.00 | 73.00 | 76.80 | 74.90 | % | 0.45 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.12 | 11/5/2025 12:59:03 PM EST | |||
| 170.00 | 68.50 | 72.30 | 70.40 | % | 0.41 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.13 | 11/5/2025 12:59:03 PM EST | |||
| 175.00 | 64.70 | 67.80 | 66.25 | % | 0.38 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.15 | 11/5/2025 12:59:03 PM EST | |||
| 180.00 | 59.80 | 63.50 | 61.65 | % | 0.34 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.17 | 11/5/2025 12:59:03 PM EST | |||
| 185.00 | 56.50 | 59.20 | 57.85 | % | 0.31 | 0 | 0 | 0.75 | 0.88 | 0.00 | -0.19 | 11/5/2025 12:59:03 PM EST | |||
| 190.00 | 52.50 | 55.20 | 53.85 | % | 0.28 | 0 | 0 | 0.73 | 0.86 | 0.00 | -0.21 | 11/5/2025 12:59:03 PM EST | |||
| 195.00 | 48.50 | 51.30 | 49.90 | % | 0.26 | 0 | 0 | 0.74 | 0.83 | 0.00 | -0.23 | 11/5/2025 12:59:03 PM EST | |||
| 200.00 | 44.60 | 47.60 | 46.10 | % | 0.23 | 0 | 0 | 0.74 | 0.81 | 0.00 | -0.25 | 11/5/2025 12:59:03 PM EST | |||
| 205.00 | 41.00 | 44.00 | 42.50 | 38.50 | +23.50 | +156.67% | 0.21 | 1 | 38 | 0.74 | 0.78 | 0.01 | -0.26 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 210.00 | 37.50 | 40.30 | 38.90 | 12.82 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.74 | 0.75 | 0.01 | -0.28 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 215.00 | 34.30 | 37.10 | 35.70 | % | 0.17 | 0 | 0 | 0.74 | 0.72 | 0.01 | -0.29 | 11/5/2025 12:59:03 PM EST | |||
| 220.00 | 31.10 | 34.10 | 32.60 | 29.50 | +15.10 | +104.87% | 0.15 | 47 | 38 | 0.75 | 0.68 | 0.01 | -0.30 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 225.00 | 28.20 | 31.30 | 29.75 | % | 0.13 | 0 | 0 | 0.75 | 0.65 | 0.01 | -0.31 | 11/5/2025 12:59:03 PM EST | |||
| 230.00 | 25.40 | 28.60 | 27.00 | 17.78 | +5.98 | +50.68% | 0.12 | 1 | 1 | 0.73 | 0.61 | 0.01 | -0.32 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 235.00 | 22.80 | 25.90 | 24.35 | 22.30 | % | 0.10 | 2 | 0 | 0.73 | 0.58 | 0.01 | -0.32 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 240.00 | 20.50 | 23.70 | 22.10 | % | 0.09 | 0 | 0 | 0.73 | 0.54 | 0.01 | -0.33 | 11/5/2025 12:59:03 PM EST | |||
| 245.00 | 18.60 | 21.10 | 19.85 | 19.89 | % | 0.08 | 5 | 0 | 0.73 | 0.51 | 0.01 | -0.32 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 250.00 | 16.00 | 19.60 | 17.80 | % | 0.07 | 0 | 0 | 0.72 | 0.47 | 0.01 | -0.32 | 11/5/2025 12:59:03 PM EST | |||
| 255.00 | 14.10 | 17.80 | 15.95 | % | 0.06 | 0 | 0 | 0.73 | 0.44 | 0.01 | -0.32 | 11/5/2025 12:59:03 PM EST | |||
| 260.00 | 12.80 | 16.00 | 14.40 | % | 0.06 | 0 | 0 | 0.74 | 0.41 | 0.01 | -0.31 | 11/5/2025 12:59:03 PM EST | |||
| 265.00 | 11.30 | 14.20 | 12.75 | 10.29 | % | 0.05 | 12 | 0 | 0.73 | 0.38 | 0.01 | -0.30 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 270.00 | 9.80 | 12.80 | 11.30 | 9.60 | % | 0.04 | 1 | 0 | 0.73 | 0.35 | 0.01 | -0.29 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 275.00 | 8.80 | 11.70 | 10.25 | 5.40 | +2.30 | +74.20% | 0.04 | 2 | 2 | 0.74 | 0.32 | 0.01 | -0.28 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 280.00 | 7.50 | 10.00 | 8.75 | 7.50 | +1.60 | +27.12% | 0.03 | 1 | 1 | 0.72 | 0.29 | 0.01 | -0.27 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 290.00 | 5.80 | 8.50 | 7.15 | % | 0.02 | 0 | 0 | 0.73 | 0.24 | 0.01 | -0.24 | 11/5/2025 12:59:03 PM EST | |||
| 300.00 | 4.50 | 6.60 | 5.55 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | 0.20 | 0.01 | -0.22 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 310.00 | 3.60 | 5.30 | 4.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.16 | 0.00 | -0.19 | 11/4/2025 | 11/5/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 12:59:03 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 11/5/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 11/5/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.03 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.04 | 11/3/2025 | 11/5/2025 12:59:03 PM EST |
| 145.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.06 | 11/5/2025 12:59:03 PM EST | |||
| 150.00 | 0.30 | 2.70 | 1.50 | 1.55 | -4.47 | -74.26% | 0.01 | 1 | 4 | 0.90 | -0.02 | 0.00 | -0.07 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 155.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.09 | 11/5/2025 12:59:03 PM EST | |||
| 160.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.10 | 11/5/2025 12:59:03 PM EST | |||
| 165.00 | 0.25 | 3.40 | 1.83 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.05 | 0.00 | -0.12 | 11/3/2025 | 11/5/2025 12:59:03 PM EST |
| 170.00 | 0.15 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.13 | 11/5/2025 12:59:03 PM EST | |||
| 175.00 | 1.40 | 4.30 | 2.85 | % | 0.02 | 0 | 0 | 0.80 | -0.08 | 0.00 | -0.15 | 11/5/2025 12:59:03 PM EST | |||
| 180.00 | 1.75 | 4.80 | 3.28 | 12.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.10 | 0.00 | -0.17 | 11/3/2025 | 11/5/2025 12:59:03 PM EST |
| 185.00 | 3.20 | 5.50 | 4.35 | % | 0.02 | 0 | 0 | 0.80 | -0.12 | 0.00 | -0.19 | 11/5/2025 12:59:03 PM EST | |||
| 190.00 | 3.90 | 6.40 | 5.15 | 9.01 | -11.31 | -55.66% | 0.03 | 1 | 1 | 0.79 | -0.14 | 0.00 | -0.21 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 195.00 | 4.60 | 7.40 | 6.00 | 21.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.17 | 0.00 | -0.23 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 200.00 | 5.70 | 8.60 | 7.15 | % | 0.04 | 0 | 0 | 0.77 | -0.19 | 0.00 | -0.25 | 11/5/2025 12:59:03 PM EST | |||
| 205.00 | 7.00 | 9.90 | 8.45 | % | 0.04 | 0 | 0 | 0.76 | -0.22 | 0.01 | -0.26 | 11/5/2025 12:59:03 PM EST | |||
| 210.00 | 8.30 | 11.40 | 9.85 | % | 0.05 | 0 | 0 | 0.75 | -0.25 | 0.01 | -0.28 | 11/5/2025 12:59:03 PM EST | |||
| 215.00 | 10.00 | 13.10 | 11.55 | % | 0.05 | 0 | 0 | 0.75 | -0.28 | 0.01 | -0.29 | 11/5/2025 12:59:03 PM EST | |||
| 220.00 | 13.00 | 14.80 | 13.90 | 18.00 | % | 0.06 | 1 | 0 | 0.75 | -0.32 | 0.01 | -0.30 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 225.00 | 14.30 | 17.10 | 15.70 | % | 0.07 | 0 | 0 | 0.76 | -0.35 | 0.01 | -0.31 | 11/5/2025 12:59:03 PM EST | |||
| 230.00 | 16.10 | 19.60 | 17.85 | % | 0.08 | 0 | 0 | 0.75 | -0.39 | 0.01 | -0.32 | 11/5/2025 12:59:03 PM EST | |||
| 235.00 | 18.90 | 22.00 | 20.45 | % | 0.09 | 0 | 0 | 0.76 | -0.42 | 0.01 | -0.32 | 11/5/2025 12:59:03 PM EST | |||
| 240.00 | 21.50 | 24.70 | 23.10 | % | 0.10 | 0 | 0 | 0.74 | -0.46 | 0.01 | -0.33 | 11/5/2025 12:59:03 PM EST | |||
| 245.00 | 24.00 | 27.40 | 25.70 | % | 0.10 | 0 | 0 | 0.75 | -0.49 | 0.01 | -0.32 | 11/5/2025 12:59:03 PM EST | |||
| 250.00 | 27.00 | 30.30 | 28.65 | % | 0.11 | 0 | 0 | 0.75 | -0.53 | 0.01 | -0.32 | 11/5/2025 12:59:03 PM EST | |||
| 255.00 | 30.20 | 33.40 | 31.80 | % | 0.12 | 0 | 0 | 0.74 | -0.56 | 0.01 | -0.32 | 11/5/2025 12:59:03 PM EST | |||
| 260.00 | 33.50 | 36.80 | 35.15 | % | 0.14 | 0 | 0 | 0.75 | -0.59 | 0.01 | -0.31 | 11/5/2025 12:59:03 PM EST | |||
| 265.00 | 37.00 | 40.20 | 38.60 | % | 0.15 | 0 | 0 | 0.75 | -0.62 | 0.01 | -0.30 | 11/5/2025 12:59:03 PM EST | |||
| 270.00 | 40.50 | 43.80 | 42.15 | % | 0.16 | 0 | 0 | 0.76 | -0.65 | 0.01 | -0.29 | 11/5/2025 12:59:03 PM EST | |||
| 275.00 | 44.50 | 47.60 | 46.05 | % | 0.17 | 0 | 0 | 0.75 | -0.68 | 0.01 | -0.28 | 11/5/2025 12:59:03 PM EST | |||
| 280.00 | 48.50 | 51.40 | 49.95 | % | 0.18 | 0 | 0 | 0.76 | -0.71 | 0.01 | -0.27 | 11/5/2025 12:59:03 PM EST | |||
| 290.00 | 56.50 | 59.60 | 58.05 | % | 0.20 | 0 | 0 | 0.76 | -0.76 | 0.01 | -0.24 | 11/5/2025 12:59:03 PM EST | |||
| 300.00 | 65.00 | 68.40 | 66.70 | % | 0.22 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.22 | 11/5/2025 12:59:03 PM EST | |||
| 310.00 | 73.80 | 77.60 | 75.70 | % | 0.24 | 0 | 0 | 0.77 | -0.84 | 0.00 | -0.19 | 11/5/2025 12:59:03 PM EST |