Options Chain for LUMENTUM HLDGS INC COM (LITE) - $73.35 as of 2/21/2025 8:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 17.90 | 20.70 | % | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 13.70 | 17.10 | % | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 9.80 | 11.80 | % | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 67.50 | 9.20 | 10.00 | % | 0 | 0 | 0.56 | 0.70 | 0.02 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 7.80 | 8.40 | % | 0 | 0 | 0.55 | 0.64 | 0.02 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 72.50 | 6.40 | 7.10 | % | 0 | 0 | 0.55 | 0.57 | 0.03 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 5.20 | 5.60 | 6.00 | % | 5 | 0 | 0.53 | 0.51 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 77.50 | 4.00 | 4.70 | 5.00 | % | 1 | 0 | 0.54 | 0.44 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 80.00 | 3.10 | 3.70 | % | 0 | 0 | 0.51 | 0.38 | 0.03 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 82.50 | 2.70 | 3.20 | 4.90 | % | 10 | 0 | 0.53 | 0.32 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 85.00 | 2.10 | 2.40 | 2.40 | % | 1 | 0 | 0.52 | 0.27 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 90.00 | 0.85 | 1.55 | % | 0 | 0 | 0.52 | 0.18 | 0.02 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 95.00 | 0.70 | 1.00 | 1.15 | % | 1 | 0 | 0.52 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 100.00 | 0.35 | 0.75 | % | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 105.00 | 0.10 | 0.80 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 0.05 | 0.70 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.45 | 0.95 | % | 0 | 0 | 0.59 | -0.07 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 1.05 | 1.55 | 1.29 | % | 1 | 0 | 0.55 | -0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 65.00 | 1.90 | 2.60 | % | 0 | 0 | 0.53 | -0.24 | 0.02 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 67.50 | 2.95 | 3.40 | % | 0 | 0 | 0.53 | -0.30 | 0.02 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 3.80 | 4.50 | % | 0 | 0 | 0.52 | -0.36 | 0.02 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 72.50 | 5.10 | 5.60 | 5.15 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.43 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 6.40 | 6.90 | 4.40 | -1.45 | -24.79% | 8 | 1 | 0.52 | -0.49 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 7.80 | 8.60 | 6.70 | % | 22 | 0 | 0.52 | -0.56 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 80.00 | 9.40 | 10.20 | 6.80 | % | 16 | 0 | 0.53 | -0.62 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 82.50 | 11.10 | 11.90 | % | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 13.10 | 14.60 | % | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 15.80 | 18.90 | 16.85 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.82 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 19.90 | 23.70 | % | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 100.00 | 24.70 | 28.30 | % | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 105.00 | 29.50 | 33.40 | % | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 34.50 | 38.10 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 39.40 | 43.10 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 44.40 | 48.40 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |