Options Chain for LUMENTUM HLDGS INC COM (LITE) - $62.58 as of 3/31/2025 1:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.20 | 26.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 20.60 | 24.20 | % | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 42.50 | 18.30 | 21.40 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.98 | 0.00 | -0.02 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 15.80 | 18.80 | 26.20 | 0.00 | 0.00% | 0 | 7 | 1.53 | 0.96 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 13.40 | 16.80 | % | 0 | 0 | 1.51 | 0.93 | 0.01 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 11.90 | 13.80 | 12.01 | -9.39 | -43.88% | 52 | 59 | 1.17 | 0.90 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 52.50 | 9.60 | 11.60 | % | 0 | 0 | 1.08 | 0.85 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 8.10 | 10.20 | 18.10 | 0.00 | 0.00% | 0 | 234 | 0.88 | 0.79 | 0.03 | -0.09 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 57.50 | 6.60 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.72 | 0.03 | -0.10 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 5.20 | 5.70 | 5.30 | -0.20 | -3.64% | 27 | 12 | 0.78 | 0.63 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 62.50 | 4.00 | 4.40 | 4.10 | +0.10 | +2.50% | 73 | 88 | 0.77 | 0.53 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 2.80 | 3.30 | 2.85 | +0.10 | +3.64% | 134 | 1,103 | 0.77 | 0.43 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 2.00 | 2.30 | 2.05 | -0.05 | -2.39% | 2 | 274 | 0.75 | 0.34 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 1.35 | 1.70 | 1.24 | -0.31 | -20.00% | 20 | 398 | 0.75 | 0.26 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 0.80 | 1.20 | 0.85 | -0.05 | -5.56% | 10 | 292 | 0.74 | 0.20 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.60 | 0.85 | 0.67 | 0.00 | 0.00% | 32 | 210 | 0.75 | 0.15 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 77.50 | 0.40 | 0.60 | 0.40 | -0.40 | -50.00% | 7 | 32 | 0.76 | 0.10 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.25 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 136 | 0.78 | 0.07 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 82.50 | 0.05 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.05 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 228 | 0.85 | 0.04 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.55 | 0.01 | -0.29 | -96.67% | 21 | 6 | 1.26 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 21 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 7 | 1.31 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 33 | 1.00 | -0.02 | 0.00 | -0.02 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.93 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 0.20 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.89 | -0.07 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.40 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 48 | 0.87 | -0.10 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 52.50 | 0.75 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.15 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 1.20 | 1.55 | 1.65 | +0.30 | +22.23% | 2 | 103 | 0.80 | -0.21 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 57.50 | 1.80 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 70 | 0.78 | -0.28 | 0.03 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 2.95 | 3.10 | 3.20 | +0.50 | +18.52% | 160 | 1,102 | 0.76 | -0.37 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 62.50 | 3.80 | 4.40 | 4.20 | 0.00 | 0.00% | 159 | 260 | 0.76 | -0.47 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 5.40 | 5.70 | 6.20 | +0.70 | +12.73% | 4 | 230 | 0.76 | -0.57 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 6.80 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 188 | 0.76 | -0.66 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 8.50 | 9.90 | 9.25 | +4.00 | +76.19% | 11 | 128 | 0.78 | -0.74 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 10.50 | 12.00 | 4.92 | 0.00 | 0.00% | 0 | 30 | 0.77 | -0.80 | 0.03 | -0.08 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 12.70 | 14.20 | 8.10 | 0.00 | 0.00% | 0 | 105 | 0.74 | -0.85 | 0.02 | -0.07 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 77.50 | 14.50 | 16.60 | 10.10 | 0.00 | 0.00% | 0 | 23 | 1.14 | -0.90 | 0.02 | -0.05 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 16.50 | 19.80 | 16.43 | 0.00 | 0.00% | 0 | 19 | 1.34 | -0.93 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 82.50 | 19.20 | 22.20 | 15.90 | 0.00 | 0.00% | 0 | 104 | 1.43 | -0.95 | 0.01 | -0.03 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 20.90 | 24.70 | 13.00 | 0.00 | 0.00% | 0 | 29 | 1.52 | -0.96 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 25.80 | 30.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 2/25/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 31.00 | 34.60 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 36.40 | 39.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 40.90 | 44.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 46.30 | 49.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 51.40 | 54.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 55.80 | 59.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |