Options Chain for LUMENTUM HLDGS INC COM (LITE) - $62.58 as of 3/28/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.80 | 26.40 | % | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 22.70 | 24.00 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 42.50 | 19.40 | 23.00 | % | 0 | 0 | 1.31 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 17.00 | 20.90 | % | 0 | 0 | 1.22 | 0.89 | 0.01 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 47.50 | 16.60 | 17.70 | % | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 14.20 | 15.20 | 18.70 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.82 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 11.20 | 11.50 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.73 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 57.50 | 9.60 | 9.90 | % | 0 | 0 | 0.77 | 0.68 | 0.02 | -0.07 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 8.10 | 9.10 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.62 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 62.50 | 6.90 | 7.20 | 6.46 | -5.14 | -44.31% | 1 | 3 | 0.75 | 0.56 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 5.70 | 6.10 | 5.20 | -2.19 | -29.64% | 8 | 8 | 0.74 | 0.51 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 4.80 | 5.10 | 4.50 | -0.70 | -13.47% | 1 | 1 | 0.74 | 0.45 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 3.90 | 4.20 | 3.80 | -0.50 | -11.63% | 2 | 41 | 0.73 | 0.39 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 3.20 | 3.50 | 2.90 | -3.80 | -56.72% | 1 | 3 | 0.73 | 0.34 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 2.65 | 2.90 | 2.36 | -1.20 | -33.71% | 2 | 30 | 0.73 | 0.29 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 1.70 | 1.95 | 1.70 | -0.13 | -7.11% | 251 | 507 | 0.72 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 1.10 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.15 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 0.65 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 42 | 0.72 | 0.11 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 0.35 | 0.65 | 1.40 | 0.00 | 0.00% | 0 | 59 | 0.71 | 0.08 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.05 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.30 | 0.95 | % | 0 | 0 | 0.98 | -0.04 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 0.45 | 0.90 | % | 0 | 0 | 0.90 | -0.06 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 42.50 | 0.35 | 1.25 | % | 0 | 0 | 0.84 | -0.08 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 0.90 | 1.45 | % | 0 | 0 | 0.84 | -0.11 | 0.01 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 47.50 | 1.45 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.14 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 1.95 | 2.15 | 1.90 | % | 6 | 0 | 0.81 | -0.18 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 55.00 | 3.20 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 39 | 0.77 | -0.27 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 57.50 | 4.00 | 4.40 | 4.17 | +1.47 | +54.45% | 10 | 18 | 0.75 | -0.32 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 5.20 | 5.50 | 5.25 | +1.00 | +23.53% | 11 | 39 | 0.75 | -0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 62.50 | 6.40 | 6.70 | 6.26 | +0.91 | +17.01% | 7 | 96 | 0.74 | -0.44 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 7.80 | 8.10 | 7.00 | +0.10 | +1.45% | 1 | 30 | 0.74 | -0.49 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 9.30 | 9.60 | 9.40 | +1.30 | +16.05% | 12 | 38 | 0.73 | -0.55 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 10.90 | 11.30 | 9.60 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.61 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 12.70 | 13.10 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.66 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 14.60 | 15.00 | 13.50 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.71 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 18.40 | 19.90 | % | 0 | 0 | 0.70 | -0.78 | 0.02 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 22.90 | 25.00 | % | 0 | 0 | 0.78 | -0.85 | 0.01 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 26.00 | 29.80 | % | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 32.20 | 33.40 | % | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 36.80 | 38.40 | % | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST |