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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 151.00 | 155.10 | 153.05 | % | 1.80 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 90.00 | 146.10 | 150.20 | 148.15 | % | 1.65 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 95.00 | 141.00 | 145.20 | 143.10 | % | 1.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 100.00 | 136.10 | 140.20 | 138.15 | % | 1.38 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 105.00 | 131.10 | 135.20 | 133.15 | % | 1.27 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 110.00 | 126.10 | 130.30 | 128.20 | % | 1.17 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 115.00 | 121.20 | 125.30 | 123.25 | % | 1.07 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 120.00 | 116.20 | 120.40 | 118.30 | % | 0.99 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 125.00 | 111.50 | 115.20 | 113.35 | % | 0.91 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 11/5/2025 12:59:03 PM EST | |||
| 130.00 | 106.50 | 110.20 | 108.35 | 101.40 | % | 0.83 | 1 | 0 | 1.36 | 1.00 | 0.00 | -0.03 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 135.00 | 101.60 | 105.30 | 103.45 | % | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.05 | 11/5/2025 12:59:03 PM EST | |||
| 140.00 | 96.50 | 100.60 | 98.55 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.05 | 11/5/2025 12:59:03 PM EST | |||
| 145.00 | 91.60 | 95.70 | 93.65 | % | 0.65 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.06 | 11/5/2025 12:59:03 PM EST | |||
| 150.00 | 86.70 | 90.90 | 88.80 | % | 0.59 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.07 | 11/5/2025 12:59:03 PM EST | |||
| 155.00 | 81.80 | 86.00 | 83.90 | % | 0.54 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.08 | 11/5/2025 12:59:03 PM EST | |||
| 160.00 | 77.60 | 81.10 | 79.35 | 39.30 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.04 | 0.97 | 0.00 | -0.10 | 10/27/2025 | 11/5/2025 12:59:03 PM EST |
| 165.00 | 72.90 | 76.30 | 74.60 | 65.50 | +29.80 | +83.48% | 0.45 | 2 | 2 | 0.99 | 0.97 | 0.00 | -0.11 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 170.00 | 68.30 | 71.60 | 69.95 | 16.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.95 | 0.95 | 0.00 | -0.13 | 10/23/2025 | 11/5/2025 12:59:03 PM EST |
| 175.00 | 64.20 | 67.10 | 65.65 | % | 0.38 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.15 | 11/5/2025 12:59:03 PM EST | |||
| 180.00 | 59.50 | 62.60 | 61.05 | 36.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.70 | 0.92 | 0.00 | -0.17 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 185.00 | 55.30 | 58.20 | 56.75 | 39.64 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.70 | 0.90 | 0.00 | -0.19 | 10/29/2025 | 11/5/2025 12:59:03 PM EST |
| 190.00 | 51.00 | 53.90 | 52.45 | 9.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | 0.88 | 0.00 | -0.22 | 10/23/2025 | 11/5/2025 12:59:03 PM EST |
| 195.00 | 46.90 | 49.90 | 48.40 | 41.10 | +18.60 | +82.67% | 0.25 | 2 | 11 | 0.72 | 0.85 | 0.00 | -0.24 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 200.00 | 42.90 | 45.90 | 44.40 | 45.00 | +30.00 | +200.00% | 0.22 | 9 | 6 | 0.74 | 0.83 | 0.01 | -0.26 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 205.00 | 39.10 | 41.70 | 40.40 | 30.25 | +11.15 | +58.38% | 0.20 | 1 | 20 | 0.71 | 0.80 | 0.01 | -0.29 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 210.00 | 35.50 | 38.10 | 36.80 | 29.45 | +12.37 | +72.43% | 0.18 | 1 | 33 | 0.73 | 0.76 | 0.01 | -0.31 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 215.00 | 32.30 | 34.80 | 33.55 | 21.61 | +6.63 | +44.26% | 0.16 | 4 | 2 | 0.73 | 0.73 | 0.01 | -0.32 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 220.00 | 28.90 | 31.60 | 30.25 | 22.13 | +7.61 | +52.41% | 0.14 | 2 | 1 | 0.73 | 0.69 | 0.01 | -0.34 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 225.00 | 25.90 | 28.70 | 27.30 | 24.02 | +11.08 | +85.63% | 0.12 | 14 | 2 | 0.73 | 0.65 | 0.01 | -0.35 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 230.00 | 23.10 | 25.90 | 24.50 | 22.01 | +10.01 | +83.42% | 0.11 | 6 | 1 | 0.73 | 0.62 | 0.01 | -0.36 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 235.00 | 20.50 | 23.40 | 21.95 | 21.00 | % | 0.09 | 18 | 0 | 0.73 | 0.58 | 0.01 | -0.36 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 240.00 | 18.00 | 21.10 | 19.55 | 19.52 | +7.97 | +69.01% | 0.08 | 4 | 2 | 0.74 | 0.54 | 0.01 | -0.36 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 245.00 | 16.00 | 18.90 | 17.45 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 0.50 | 0.01 | -0.36 | 10/27/2025 | 11/5/2025 12:59:03 PM EST |
| 250.00 | 14.00 | 16.90 | 15.45 | 10.00 | % | 0.06 | 2 | 0 | 0.73 | 0.46 | 0.01 | -0.36 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 255.00 | 12.30 | 15.00 | 13.65 | % | 0.05 | 0 | 0 | 0.73 | 0.42 | 0.01 | -0.35 | 11/5/2025 12:59:03 PM EST | |||
| 260.00 | 10.40 | 13.60 | 12.00 | % | 0.05 | 0 | 0 | 0.73 | 0.39 | 0.01 | -0.34 | 11/5/2025 12:59:03 PM EST | |||
| 265.00 | 8.90 | 11.70 | 10.30 | % | 0.04 | 0 | 0 | 0.72 | 0.35 | 0.01 | -0.33 | 11/5/2025 12:59:03 PM EST | |||
| 270.00 | 7.40 | 10.80 | 9.10 | % | 0.03 | 0 | 0 | 0.72 | 0.32 | 0.01 | -0.31 | 11/5/2025 12:59:03 PM EST | |||
| 275.00 | 6.70 | 9.00 | 7.85 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | 0.29 | 0.01 | -0.30 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 280.00 | 5.30 | 8.20 | 6.75 | % | 0.02 | 0 | 0 | 0.71 | 0.26 | 0.01 | -0.28 | 11/5/2025 12:59:03 PM EST | |||
| 290.00 | 4.40 | 6.40 | 5.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.20 | 0.01 | -0.24 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 300.00 | 2.00 | 4.70 | 3.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.16 | 0.00 | -0.21 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 310.00 | 2.10 | 3.80 | 2.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.12 | 0.00 | -0.17 | 10/31/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 11/5/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.03 | 11/5/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.05 | 11/5/2025 12:59:03 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.05 | 10/24/2025 | 11/5/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.06 | 11/5/2025 12:59:03 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | -0.01 | 0.00 | -0.07 | 11/3/2025 | 11/5/2025 12:59:03 PM EST |
| 155.00 | 0.05 | 2.75 | 1.40 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.02 | 0.00 | -0.08 | 10/24/2025 | 11/5/2025 12:59:03 PM EST |
| 160.00 | 0.05 | 2.85 | 1.45 | 9.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.03 | 0.00 | -0.10 | 10/24/2025 | 11/5/2025 12:59:03 PM EST |
| 165.00 | 0.50 | 3.10 | 1.80 | 8.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | -0.03 | 0.00 | -0.11 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 170.00 | 1.00 | 3.40 | 2.20 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | -0.05 | 0.00 | -0.13 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 175.00 | 1.20 | 3.80 | 2.50 | 3.21 | -6.28 | -66.18% | 0.01 | 1 | 2 | 0.85 | -0.06 | 0.00 | -0.15 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 180.00 | 1.55 | 4.20 | 2.88 | 11.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.08 | 0.00 | -0.17 | 10/31/2025 | 11/5/2025 12:59:03 PM EST |
| 185.00 | 1.60 | 4.70 | 3.15 | % | 0.02 | 0 | 0 | 0.79 | -0.10 | 0.00 | -0.19 | 11/5/2025 12:59:03 PM EST | |||
| 190.00 | 2.95 | 4.80 | 3.88 | 4.00 | -15.61 | -79.61% | 0.02 | 29 | 13 | 0.79 | -0.12 | 0.00 | -0.22 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 195.00 | 3.70 | 6.20 | 4.95 | 6.33 | -13.17 | -67.54% | 0.03 | 101 | 2 | 0.79 | -0.15 | 0.00 | -0.24 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 200.00 | 4.60 | 7.20 | 5.90 | 5.49 | -20.31 | -78.73% | 0.03 | 2 | 1 | 0.78 | -0.17 | 0.01 | -0.26 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 205.00 | 5.40 | 8.40 | 6.90 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.20 | 0.01 | -0.29 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 210.00 | 6.70 | 9.70 | 8.20 | % | 0.04 | 0 | 0 | 0.76 | -0.24 | 0.01 | -0.31 | 11/5/2025 12:59:03 PM EST | |||
| 215.00 | 8.20 | 11.20 | 9.70 | % | 0.05 | 0 | 0 | 0.75 | -0.27 | 0.01 | -0.32 | 11/5/2025 12:59:03 PM EST | |||
| 220.00 | 9.90 | 12.80 | 11.35 | % | 0.05 | 0 | 0 | 0.74 | -0.31 | 0.01 | -0.34 | 11/5/2025 12:59:03 PM EST | |||
| 225.00 | 11.70 | 14.00 | 12.85 | 13.00 | % | 0.06 | 14 | 0 | 0.72 | -0.35 | 0.01 | -0.35 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 230.00 | 15.00 | 17.50 | 16.25 | 15.70 | % | 0.07 | 4 | 0 | 0.75 | -0.38 | 0.01 | -0.36 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 235.00 | 16.40 | 19.10 | 17.75 | % | 0.08 | 0 | 0 | 0.73 | -0.42 | 0.01 | -0.36 | 11/5/2025 12:59:03 PM EST | |||
| 240.00 | 19.50 | 21.70 | 20.60 | 20.50 | % | 0.09 | 2 | 0 | 0.75 | -0.46 | 0.01 | -0.36 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 245.00 | 21.90 | 24.80 | 23.35 | % | 0.10 | 0 | 0 | 0.73 | -0.50 | 0.01 | -0.36 | 11/5/2025 12:59:03 PM EST | |||
| 250.00 | 25.20 | 27.60 | 26.40 | 25.30 | % | 0.11 | 1 | 0 | 0.75 | -0.54 | 0.01 | -0.36 | 11/5/2025 | 11/5/2025 12:59:03 PM EST | |
| 255.00 | 28.10 | 31.20 | 29.65 | % | 0.12 | 0 | 0 | 0.73 | -0.58 | 0.01 | -0.35 | 11/5/2025 12:59:03 PM EST | |||
| 260.00 | 31.30 | 34.30 | 32.80 | % | 0.13 | 0 | 0 | 0.74 | -0.61 | 0.01 | -0.34 | 11/5/2025 12:59:03 PM EST | |||
| 265.00 | 34.90 | 38.10 | 36.50 | % | 0.14 | 0 | 0 | 0.74 | -0.65 | 0.01 | -0.33 | 11/5/2025 12:59:03 PM EST | |||
| 270.00 | 38.50 | 41.80 | 40.15 | % | 0.15 | 0 | 0 | 0.75 | -0.68 | 0.01 | -0.31 | 11/5/2025 12:59:03 PM EST | |||
| 275.00 | 42.50 | 45.60 | 44.05 | % | 0.16 | 0 | 0 | 0.75 | -0.71 | 0.01 | -0.30 | 11/5/2025 12:59:03 PM EST | |||
| 280.00 | 46.50 | 49.70 | 48.10 | % | 0.17 | 0 | 0 | 0.75 | -0.74 | 0.01 | -0.28 | 11/5/2025 12:59:03 PM EST | |||
| 290.00 | 54.70 | 58.00 | 56.35 | 89.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.80 | 0.01 | -0.24 | 10/30/2025 | 11/5/2025 12:59:03 PM EST |
| 300.00 | 63.50 | 67.00 | 65.25 | % | 0.22 | 0 | 0 | 0.74 | -0.84 | 0.00 | -0.21 | 11/5/2025 12:59:03 PM EST | |||
| 310.00 | 72.50 | 75.90 | 74.20 | % | 0.24 | 0 | 0 | 0.87 | -0.88 | 0.00 | -0.17 | 11/5/2025 12:59:03 PM EST |