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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 61.80 | 66.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 25.00 | 59.40 | 64.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 27.50 | 56.80 | 61.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 30.00 | 54.20 | 59.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 32.50 | 51.70 | 56.50 | 24.55 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 49.60 | 54.00 | 27.30 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 47.00 | 51.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 44.30 | 49.00 | 28.02 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 10/23/2024 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 42.00 | 46.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 45.00 | 39.70 | 44.50 | 15.40 | 0.00 | 0.00% | 0 | 5 | 1.67 | 0.99 | 0.00 | -0.01 | 9/13/2024 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 37.20 | 42.00 | 46.65 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.99 | 0.00 | -0.01 | 12/4/2024 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 34.80 | 39.50 | 39.74 | 0.00 | 0.00% | 0 | 155 | 1.47 | 0.98 | 0.00 | -0.02 | 1/3/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 32.70 | 36.60 | 34.00 | 0.00 | 0.00% | 0 | 43 | 1.38 | 0.97 | 0.00 | -0.02 | 11/21/2024 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 30.00 | 34.10 | 15.90 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.96 | 0.00 | -0.03 | 10/3/2024 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 28.00 | 31.80 | 22.30 | 0.00 | 0.00% | 0 | 113 | 1.19 | 0.95 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 25.70 | 29.60 | 27.73 | +11.63 | +72.24% | 5 | 157 | 0.78 | 0.93 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 24.00 | 27.00 | 18.00 | 0.00 | 0.00% | 0 | 156 | 0.91 | 0.91 | 0.01 | -0.05 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 21.70 | 25.20 | 12.50 | 0.00 | 0.00% | 0 | 134 | 0.80 | 0.89 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 20.50 | 21.40 | 22.57 | 0.00 | 0.00% | 0 | 38 | 0.66 | 0.86 | 0.01 | -0.06 | 11/11/2024 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 18.40 | 19.30 | 19.34 | +7.34 | +61.17% | 5 | 269 | 0.71 | 0.84 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 15.10 | 17.10 | 17.26 | +1.16 | +7.21% | 1 | 163 | 0.59 | 0.80 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 14.70 | 15.20 | 15.00 | +0.48 | +3.31% | 3 | 75 | 0.68 | 0.77 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 12.40 | 13.50 | 13.78 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.73 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 11.50 | 11.80 | 11.85 | +0.61 | +5.43% | 10 | 148 | 0.66 | 0.68 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 82.50 | 9.90 | 10.30 | 10.30 | +3.64 | +54.66% | 3 | 70 | 0.66 | 0.63 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 8.60 | 8.90 | 8.95 | +1.95 | +27.86% | 11 | 220 | 0.65 | 0.58 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 87.50 | 7.30 | 7.70 | 7.50 | +1.20 | +19.05% | 3 | 310 | 0.64 | 0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 6.30 | 6.60 | 6.72 | +0.22 | +3.39% | 71 | 741 | 0.64 | 0.48 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 92.50 | 5.30 | 5.60 | 5.50 | -0.30 | -5.18% | 3 | 140 | 0.64 | 0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 4.50 | 4.80 | 4.77 | -0.03 | -0.63% | 47 | 482 | 0.64 | 0.38 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 97.50 | 3.80 | 4.00 | 3.90 | +0.50 | +14.71% | 112 | 237 | 0.63 | 0.33 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 3.20 | 3.40 | 3.25 | +0.07 | +2.21% | 183 | 1,262 | 0.63 | 0.28 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 2.30 | 2.45 | 2.30 | 0.00 | 0.00% | 60 | 98 | 0.64 | 0.21 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 1.40 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 263 | 0.63 | 0.15 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 0.95 | 1.45 | 1.17 | 0.00 | 0.00% | 0 | 236 | 0.65 | 0.10 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 0.60 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 77 | 0.66 | 0.07 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 0.35 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.05 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.04 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 0.05 | 0.50 | 0.40 | -0.10 | -20.00% | 100 | 50 | 0.55 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.02 | 0.00 | -0.01 | 12/23/2024 | 2/4/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 13 | 2.38 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.41 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.10 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.01 | 7/19/2024 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.43 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.20 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 45.00 | 0.05 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.24 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.05 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 0.05 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.80 | -0.03 | 0.00 | -0.02 | 11/20/2024 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.20 | 0.80 | 0.70 | -0.30 | -30.00% | 5 | 175 | 0.81 | -0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 0.45 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 84 | 0.78 | -0.05 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 0.60 | 0.85 | 1.19 | 0.00 | 0.00% | 0 | 267 | 0.76 | -0.07 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 0.85 | 1.10 | 1.32 | 0.00 | 0.00% | 0 | 260 | 0.75 | -0.09 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 1.10 | 1.60 | 1.93 | 0.00 | 0.00% | 0 | 101 | 0.75 | -0.11 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 1.45 | 2.50 | 2.09 | 0.00 | 0.00% | 0 | 52 | 0.78 | -0.14 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 1.90 | 2.15 | 3.10 | 0.00 | 0.00% | 0 | 56 | 0.71 | -0.16 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 2.40 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 246 | 0.69 | -0.20 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 3.00 | 3.30 | 4.60 | 0.00 | 0.00% | 0 | 166 | 0.68 | -0.23 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 3.80 | 4.00 | 3.80 | -0.85 | -18.28% | 4 | 315 | 0.67 | -0.27 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 4.70 | 4.90 | 4.90 | -1.80 | -26.87% | 51 | 70 | 0.67 | -0.32 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 82.50 | 5.70 | 5.90 | 6.20 | -0.40 | -6.07% | 3 | 146 | 0.66 | -0.37 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 6.70 | 7.00 | 7.30 | -1.90 | -20.66% | 6 | 27 | 0.65 | -0.42 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 87.50 | 8.00 | 10.00 | 7.90 | -1.60 | -16.85% | 3 | 11 | 0.71 | -0.47 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 9.50 | 10.60 | 9.90 | -1.05 | -9.59% | 3 | 96 | 0.68 | -0.52 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 92.50 | 10.00 | 13.20 | 11.30 | 0.00 | 0.00% | 0 | 36 | 0.72 | -0.57 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 12.60 | 14.90 | 12.90 | -0.10 | -0.77% | 1 | 21 | 0.72 | -0.62 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 97.50 | 14.10 | 16.60 | 15.40 | 0.00 | 0.00% | 0 | 17 | 0.71 | -0.67 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 16.20 | 16.70 | 17.20 | 0.00 | 0.00% | 0 | 228 | 0.64 | -0.72 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 20.20 | 22.20 | 22.00 | 0.00 | 0.00% | 0 | 57 | 0.72 | -0.79 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 23.40 | 26.50 | 14.90 | 0.00 | 0.00% | 0 | 35 | 0.65 | -0.85 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 27.00 | 31.00 | 25.90 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.90 | 0.01 | -0.04 | 12/17/2024 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 32.00 | 36.00 | 24.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.93 | 0.01 | -0.03 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 36.50 | 40.80 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 130.00 | 41.70 | 45.70 | % | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 135.00 | 46.20 | 51.00 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 140.00 | 51.70 | 55.50 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 145.00 | 56.10 | 60.90 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |