Options Chain for LUMENTUM HLDGS INC COM (LITE) - $84.31 as of 2/4/2025 2:40:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.90 | 48.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 45.00 | 39.70 | 43.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 50.00 | 34.90 | 38.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 30.20 | 33.80 | 22.90 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.99 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 25.00 | 28.90 | 27.22 | +6.12 | +29.01% | 5 | 13 | 1.77 | 0.97 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 20.70 | 24.20 | 16.90 | 0.00 | 0.00% | 0 | 17 | 1.39 | 0.93 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 18.90 | 21.90 | % | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 16.30 | 18.30 | 8.94 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.88 | 0.01 | -0.11 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 13.70 | 17.30 | % | 0 | 0 | 0.87 | 0.84 | 0.01 | -0.13 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 13.30 | 13.90 | 13.30 | -0.28 | -2.07% | 15 | 33 | 0.89 | 0.80 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 11.50 | 12.50 | 11.62 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.75 | 0.02 | -0.16 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 9.60 | 10.20 | 10.75 | +1.15 | +11.98% | 2 | 73 | 0.85 | 0.70 | 0.02 | -0.17 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 82.50 | 8.20 | 8.70 | 8.65 | +0.65 | +8.13% | 15 | 29 | 0.85 | 0.64 | 0.02 | -0.18 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 6.80 | 7.30 | 7.20 | +0.80 | +12.50% | 47 | 135 | 0.84 | 0.58 | 0.03 | -0.19 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 87.50 | 5.60 | 6.00 | 5.70 | -0.20 | -3.39% | 84 | 66 | 0.83 | 0.51 | 0.03 | -0.19 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 4.50 | 4.90 | 4.96 | +0.56 | +12.73% | 48 | 105 | 0.82 | 0.45 | 0.03 | -0.18 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 92.50 | 3.60 | 4.00 | 3.40 | -0.90 | -20.93% | 1 | 10 | 0.82 | 0.39 | 0.03 | -0.18 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 3.00 | 3.20 | 3.20 | +0.10 | +3.23% | 409 | 1,962 | 0.83 | 0.33 | 0.02 | -0.17 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 97.50 | 2.25 | 2.50 | 2.30 | -0.40 | -14.82% | 2 | 49 | 0.81 | 0.28 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 1.75 | 2.00 | 1.85 | -0.30 | -13.96% | 4 | 332 | 0.81 | 0.23 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 1.00 | 1.25 | 1.25 | -0.03 | -2.35% | 7 | 85 | 0.81 | 0.15 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 0.55 | 0.80 | 0.80 | +0.08 | +11.12% | 4 | 1,709 | 0.81 | 0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 0.20 | 0.50 | 1.95 | 0.00 | 0.00% | 0 | 73 | 0.79 | 0.06 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 53 | 1.02 | 0.04 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 468 | 0.93 | 0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.10 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 112 | 1.30 | 0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.38 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.95 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 1.20 | 0.21 | -0.08 | -27.59% | 30 | 186 | 1.28 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 378 | 1.00 | -0.03 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 0.55 | 0.70 | 0.60 | -0.65 | -52.00% | 6 | 261 | 0.97 | -0.07 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 0.70 | 0.90 | 0.76 | -0.36 | -32.15% | 164 | 19 | 0.93 | -0.09 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 1.00 | 1.55 | 1.13 | -0.81 | -41.76% | 11 | 182 | 0.96 | -0.12 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 1.40 | 1.55 | 1.55 | -0.53 | -25.49% | 1 | 2 | 0.89 | -0.16 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 1.90 | 2.80 | 2.07 | -0.57 | -21.60% | 1 | 281 | 0.95 | -0.20 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 2.50 | 2.75 | 2.45 | -0.97 | -28.37% | 49 | 50 | 0.87 | -0.25 | 0.02 | -0.16 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 3.20 | 3.60 | 3.30 | -1.60 | -32.66% | 110 | 178 | 0.86 | -0.30 | 0.02 | -0.17 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 82.50 | 4.20 | 4.50 | 4.30 | -1.00 | -18.87% | 77 | 72 | 0.85 | -0.36 | 0.02 | -0.18 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 5.20 | 5.60 | 5.40 | -0.90 | -14.29% | 43 | 118 | 0.84 | -0.42 | 0.03 | -0.19 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 87.50 | 6.50 | 6.90 | 6.48 | -1.22 | -15.85% | 2 | 51 | 0.83 | -0.49 | 0.03 | -0.19 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 7.90 | 9.60 | 12.53 | 0.00 | 0.00% | 0 | 48 | 0.91 | -0.55 | 0.03 | -0.18 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 92.50 | 9.50 | 9.90 | 13.10 | 0.00 | 0.00% | 0 | 112 | 0.82 | -0.61 | 0.03 | -0.18 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 11.20 | 11.70 | 15.00 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.67 | 0.02 | -0.17 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 97.50 | 13.10 | 13.70 | 5.60 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.72 | 0.02 | -0.15 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 14.90 | 15.80 | 15.00 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.77 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 17.50 | 20.70 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.85 | 0.02 | -0.11 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 22.00 | 25.90 | % | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 115.00 | 26.80 | 30.00 | % | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 120.00 | 31.70 | 35.60 | % | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 125.00 | 36.10 | 40.90 | % | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 130.00 | 41.40 | 46.00 | 30.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 46.10 | 50.90 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 140.00 | 51.30 | 56.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST |