Options Chain for LUMENTUM HLDGS INC COM (LITE) - $239.68 as of 11/7/2025 1:00:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.05 | 11/7/2025 11:58:52 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.06 | 11/7/2025 11:58:52 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.07 | 11/7/2025 11:58:52 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.09 | 11/7/2025 11:58:52 AM EST | ||||||
| 145.00 | 90.30 | 93.40 | 91.85 | % | 0.63 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.10 | 11/7/2025 11:58:52 AM EST | |||
| 150.00 | 85.70 | 88.80 | 87.25 | % | 0.58 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.11 | 11/7/2025 11:58:52 AM EST | |||
| 155.00 | 81.20 | 84.60 | 82.90 | % | 0.53 | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.12 | 11/7/2025 11:58:52 AM EST | |||
| 160.00 | 76.80 | 79.80 | 78.30 | % | 0.49 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.14 | 11/7/2025 11:58:52 AM EST | |||
| 165.00 | 72.40 | 75.90 | 74.15 | % | 0.45 | 0 | 0 | 0.77 | 0.90 | 0.00 | -0.15 | 11/7/2025 11:58:52 AM EST | |||
| 170.00 | 68.20 | 71.50 | 69.85 | % | 0.41 | 0 | 0 | 0.74 | 0.88 | 0.00 | -0.17 | 11/7/2025 11:58:52 AM EST | |||
| 175.00 | 64.10 | 67.30 | 65.70 | % | 0.38 | 0 | 0 | 0.75 | 0.86 | 0.00 | -0.18 | 11/7/2025 11:58:52 AM EST | |||
| 180.00 | 60.10 | 63.10 | 61.60 | % | 0.34 | 0 | 0 | 0.75 | 0.84 | 0.00 | -0.20 | 11/7/2025 11:58:52 AM EST | |||
| 185.00 | 56.20 | 59.70 | 57.95 | % | 0.31 | 0 | 0 | 0.75 | 0.82 | 0.00 | -0.21 | 11/7/2025 11:58:52 AM EST | |||
| 190.00 | 52.50 | 55.70 | 54.10 | % | 0.28 | 0 | 0 | 0.76 | 0.79 | 0.00 | -0.22 | 11/7/2025 11:58:52 AM EST | |||
| 195.00 | 48.90 | 52.00 | 50.45 | % | 0.26 | 0 | 0 | 0.77 | 0.77 | 0.00 | -0.24 | 11/7/2025 11:58:52 AM EST | |||
| 200.00 | 45.50 | 48.20 | 46.85 | % | 0.23 | 0 | 0 | 0.78 | 0.74 | 0.00 | -0.25 | 11/7/2025 11:58:52 AM EST | |||
| 205.00 | 42.10 | 45.20 | 43.65 | % | 0.21 | 0 | 0 | 0.78 | 0.71 | 0.01 | -0.26 | 11/7/2025 11:58:52 AM EST | |||
| 210.00 | 38.90 | 41.90 | 40.40 | % | 0.19 | 0 | 0 | 0.77 | 0.68 | 0.01 | -0.27 | 11/7/2025 11:58:52 AM EST | |||
| 215.00 | 35.90 | 38.80 | 37.35 | % | 0.17 | 0 | 0 | 0.77 | 0.65 | 0.01 | -0.27 | 11/7/2025 11:58:52 AM EST | |||
| 220.00 | 33.00 | 35.90 | 34.45 | % | 0.16 | 0 | 0 | 0.76 | 0.62 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 225.00 | 30.30 | 33.20 | 31.75 | % | 0.14 | 0 | 0 | 0.77 | 0.59 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 230.00 | 27.70 | 30.60 | 29.15 | % | 0.13 | 0 | 0 | 0.76 | 0.56 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 235.00 | 25.20 | 28.20 | 26.70 | % | 0.11 | 0 | 0 | 0.77 | 0.53 | 0.01 | -0.29 | 11/7/2025 11:58:52 AM EST | |||
| 240.00 | 22.90 | 25.90 | 24.40 | % | 0.10 | 0 | 0 | 0.76 | 0.50 | 0.01 | -0.29 | 11/7/2025 11:58:52 AM EST | |||
| 245.00 | % | 0.00 | 0 | 0 | 0.76 | 0.47 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | ||||||
| 250.00 | 18.80 | 22.10 | 20.45 | % | 0.08 | 0 | 0 | 0.76 | 0.44 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 255.00 | 17.00 | 20.20 | 18.60 | % | 0.07 | 0 | 0 | 0.77 | 0.42 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 260.00 | 15.30 | 17.90 | 16.60 | 17.50 | % | 0.06 | 1 | 0 | 0.77 | 0.39 | 0.01 | -0.27 | 11/7/2025 | 11/7/2025 11:58:52 AM EST | |
| 265.00 | 13.80 | 16.60 | 15.20 | % | 0.06 | 0 | 0 | 0.77 | 0.36 | 0.01 | -0.27 | 11/7/2025 11:58:52 AM EST | |||
| 270.00 | 12.50 | 15.80 | 14.15 | % | 0.05 | 0 | 0 | 0.77 | 0.34 | 0.01 | -0.26 | 11/7/2025 11:58:52 AM EST | |||
| 275.00 | 11.20 | 14.30 | 12.75 | % | 0.05 | 0 | 0 | 0.77 | 0.32 | 0.01 | -0.25 | 11/7/2025 11:58:52 AM EST | |||
| 280.00 | 10.10 | 13.00 | 11.55 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | 0.29 | 0.01 | -0.24 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 285.00 | 9.00 | 12.10 | 10.55 | % | 0.04 | 0 | 0 | 0.77 | 0.27 | 0.01 | -0.24 | 11/7/2025 11:58:52 AM EST | |||
| 290.00 | 8.10 | 11.00 | 9.55 | % | 0.03 | 0 | 0 | 0.77 | 0.26 | 0.00 | -0.23 | 11/7/2025 11:58:52 AM EST | |||
| 295.00 | 7.20 | 9.90 | 8.55 | % | 0.03 | 0 | 0 | 0.78 | 0.24 | 0.00 | -0.22 | 11/7/2025 11:58:52 AM EST | |||
| 300.00 | 6.40 | 9.00 | 7.70 | 8.66 | -0.34 | -3.78% | 0.03 | 3 | 2 | 0.79 | 0.22 | 0.00 | -0.21 | 11/7/2025 | 11/7/2025 11:58:52 AM EST |
| 305.00 | 5.60 | 8.30 | 6.95 | % | 0.02 | 0 | 0 | 0.79 | 0.20 | 0.00 | -0.20 | 11/7/2025 11:58:52 AM EST | |||
| 310.00 | 5.00 | 7.80 | 6.40 | % | 0.02 | 0 | 0 | 0.77 | 0.19 | 0.00 | -0.19 | 11/7/2025 11:58:52 AM EST | |||
| 315.00 | 4.30 | 7.10 | 5.70 | % | 0.02 | 0 | 0 | 0.79 | 0.18 | 0.00 | -0.18 | 11/7/2025 11:58:52 AM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.80 | 0.16 | 0.00 | -0.18 | 11/7/2025 11:58:52 AM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.79 | 0.15 | 0.00 | -0.17 | 11/7/2025 11:58:52 AM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.79 | 0.14 | 0.00 | -0.16 | 11/7/2025 11:58:52 AM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.80 | 0.12 | 0.00 | -0.14 | 11/7/2025 11:58:52 AM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.79 | 0.10 | 0.00 | -0.13 | 11/7/2025 11:58:52 AM EST | ||||||
| 360.00 | 1.55 | 3.70 | 2.63 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.00 | -0.11 | 11/7/2025 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.05 | 11/7/2025 11:58:52 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.06 | 11/7/2025 11:58:52 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.07 | 11/7/2025 11:58:52 AM EST | ||||||
| 140.00 | 0.65 | 2.90 | 1.78 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.09 | 11/7/2025 11:58:52 AM EST | |||
| 145.00 | 0.60 | 3.10 | 1.85 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.10 | 11/7/2025 11:58:52 AM EST | |||
| 150.00 | 1.00 | 3.50 | 2.25 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.00 | -0.11 | 11/7/2025 11:58:52 AM EST | |||
| 155.00 | 1.55 | 3.90 | 2.73 | % | 0.02 | 0 | 0 | 0.85 | -0.07 | 0.00 | -0.12 | 11/7/2025 11:58:52 AM EST | |||
| 160.00 | 0.85 | 4.30 | 2.58 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.00 | -0.14 | 11/7/2025 11:58:52 AM EST | |||
| 165.00 | 1.55 | 5.10 | 3.33 | % | 0.02 | 0 | 0 | 0.77 | -0.10 | 0.00 | -0.15 | 11/7/2025 11:58:52 AM EST | |||
| 170.00 | 2.40 | 6.10 | 4.25 | % | 0.03 | 0 | 0 | 0.78 | -0.12 | 0.00 | -0.17 | 11/7/2025 11:58:52 AM EST | |||
| 175.00 | 3.30 | 7.00 | 5.15 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.00 | -0.18 | 11/7/2025 11:58:52 AM EST | |||
| 180.00 | 4.40 | 8.00 | 6.20 | % | 0.03 | 0 | 0 | 0.78 | -0.16 | 0.00 | -0.20 | 11/7/2025 11:58:52 AM EST | |||
| 185.00 | 5.70 | 9.20 | 7.45 | % | 0.04 | 0 | 0 | 0.78 | -0.18 | 0.00 | -0.21 | 11/7/2025 11:58:52 AM EST | |||
| 190.00 | 7.10 | 10.50 | 8.80 | % | 0.05 | 0 | 0 | 0.78 | -0.21 | 0.00 | -0.22 | 11/7/2025 11:58:52 AM EST | |||
| 195.00 | 8.70 | 11.80 | 10.25 | % | 0.05 | 0 | 0 | 0.78 | -0.23 | 0.00 | -0.24 | 11/7/2025 11:58:52 AM EST | |||
| 200.00 | 10.10 | 13.40 | 11.75 | % | 0.06 | 0 | 0 | 0.78 | -0.26 | 0.00 | -0.25 | 11/7/2025 11:58:52 AM EST | |||
| 205.00 | 11.80 | 15.00 | 13.40 | % | 0.07 | 0 | 0 | 0.78 | -0.29 | 0.01 | -0.26 | 11/7/2025 11:58:52 AM EST | |||
| 210.00 | 13.60 | 16.80 | 15.20 | % | 0.07 | 0 | 0 | 0.78 | -0.32 | 0.01 | -0.27 | 11/7/2025 11:58:52 AM EST | |||
| 215.00 | 15.50 | 18.70 | 17.10 | % | 0.08 | 0 | 0 | 0.78 | -0.35 | 0.01 | -0.27 | 11/7/2025 11:58:52 AM EST | |||
| 220.00 | 17.70 | 20.80 | 19.25 | % | 0.09 | 0 | 0 | 0.78 | -0.38 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 225.00 | 19.60 | 23.00 | 21.30 | % | 0.09 | 0 | 0 | 0.77 | -0.41 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 230.00 | 22.10 | 25.50 | 23.80 | % | 0.10 | 0 | 0 | 0.77 | -0.44 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 235.00 | 25.20 | 27.90 | 26.55 | % | 0.11 | 0 | 0 | 0.77 | -0.47 | 0.01 | -0.29 | 11/7/2025 11:58:52 AM EST | |||
| 240.00 | 27.80 | 30.60 | 29.20 | % | 0.12 | 0 | 0 | 0.77 | -0.50 | 0.01 | -0.29 | 11/7/2025 11:58:52 AM EST | |||
| 245.00 | 31.20 | 33.40 | 32.30 | % | 0.13 | 0 | 0 | 0.76 | -0.53 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 250.00 | 33.50 | 36.40 | 34.95 | 34.10 | % | 0.14 | 5 | 0 | 0.77 | -0.56 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:58:52 AM EST | |
| 255.00 | 36.50 | 39.60 | 38.05 | % | 0.15 | 0 | 0 | 0.77 | -0.58 | 0.01 | -0.28 | 11/7/2025 11:58:52 AM EST | |||
| 260.00 | 40.40 | 43.00 | 41.70 | % | 0.16 | 0 | 0 | 0.78 | -0.61 | 0.01 | -0.27 | 11/7/2025 11:58:52 AM EST | |||
| 265.00 | 43.70 | 46.50 | 45.10 | % | 0.17 | 0 | 0 | 0.77 | -0.64 | 0.01 | -0.27 | 11/7/2025 11:58:52 AM EST | |||
| 270.00 | 47.40 | 50.10 | 48.75 | % | 0.18 | 0 | 0 | 0.78 | -0.66 | 0.01 | -0.26 | 11/7/2025 11:58:52 AM EST | |||
| 275.00 | 50.90 | 53.80 | 52.35 | % | 0.19 | 0 | 0 | 0.79 | -0.68 | 0.01 | -0.25 | 11/7/2025 11:58:52 AM EST | |||
| 280.00 | 55.10 | 57.70 | 56.40 | % | 0.20 | 0 | 0 | 0.79 | -0.71 | 0.01 | -0.24 | 11/7/2025 11:58:52 AM EST | |||
| 285.00 | 58.80 | 61.60 | 60.20 | % | 0.21 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.24 | 11/7/2025 11:58:52 AM EST | |||
| 290.00 | 62.80 | 65.70 | 64.25 | % | 0.22 | 0 | 0 | 0.79 | -0.74 | 0.00 | -0.23 | 11/7/2025 11:58:52 AM EST | |||
| 295.00 | 67.00 | 69.80 | 68.40 | 59.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.80 | -0.76 | 0.00 | -0.22 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 300.00 | 71.10 | 74.00 | 72.55 | % | 0.24 | 0 | 0 | 0.80 | -0.78 | 0.00 | -0.21 | 11/7/2025 11:58:52 AM EST | |||
| 305.00 | 75.00 | 78.30 | 76.65 | 72.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.80 | -0.80 | 0.00 | -0.20 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 310.00 | 79.70 | 82.60 | 81.15 | % | 0.26 | 0 | 0 | 0.81 | -0.81 | 0.00 | -0.19 | 11/7/2025 11:58:52 AM EST | |||
| 315.00 | % | 0.00 | 0 | 0 | 0.80 | -0.82 | 0.00 | -0.18 | 11/7/2025 11:58:52 AM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.79 | -0.84 | 0.00 | -0.18 | 11/7/2025 11:58:52 AM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.79 | -0.85 | 0.00 | -0.17 | 11/7/2025 11:58:52 AM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.78 | -0.86 | 0.00 | -0.16 | 11/7/2025 11:58:52 AM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.89 | -0.88 | 0.00 | -0.14 | 11/7/2025 11:58:52 AM EST | ||||||
| 350.00 | 115.80 | 119.20 | 117.50 | % | 0.34 | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.13 | 11/7/2025 11:58:52 AM EST | |||
| 360.00 | 125.70 | 128.60 | 127.15 | % | 0.35 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.11 | 11/7/2025 11:58:52 AM EST |