Options Chain for LUMENTUM HLDGS INC COM (LITE) - $826.88 as of 4/3/2026 3:23:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 710.00 | 186.30 | 200.00 | 193.15 | 170.40 | % | 0.27 | 2 | 0 | 1.12 | 0.72 | 0.00 | -1.16 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 715.00 | 182.50 | 197.00 | 189.75 | % | 0.27 | 0 | 0 | 1.11 | 0.71 | 0.00 | -1.17 | 4/2/2026 3:59:22 PM EST | |||
| 720.00 | 179.40 | 194.00 | 186.70 | % | 0.26 | 0 | 0 | 1.11 | 0.71 | 0.00 | -1.17 | 4/2/2026 3:59:22 PM EST | |||
| 725.00 | 176.30 | 191.00 | 183.65 | % | 0.25 | 0 | 0 | 1.11 | 0.70 | 0.00 | -1.18 | 4/2/2026 3:59:22 PM EST | |||
| 730.00 | 173.30 | 188.00 | 180.65 | % | 0.25 | 0 | 0 | 1.10 | 0.70 | 0.00 | -1.19 | 4/2/2026 3:59:22 PM EST | |||
| 735.00 | 170.40 | 185.00 | 177.70 | % | 0.24 | 0 | 0 | 1.10 | 0.69 | 0.00 | -1.20 | 4/2/2026 3:59:22 PM EST | |||
| 740.00 | 167.50 | 182.90 | 175.20 | 163.74 | % | 0.24 | 1 | 0 | 1.10 | 0.68 | 0.00 | -1.21 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 745.00 | 164.60 | 179.00 | 171.80 | % | 0.23 | 0 | 0 | 1.10 | 0.68 | 0.00 | -1.21 | 4/2/2026 3:59:22 PM EST | |||
| 750.00 | 162.50 | 174.50 | 168.50 | 165.62 | % | 0.22 | 4 | 0 | 1.09 | 0.67 | 0.00 | -1.22 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 755.00 | 159.00 | 174.00 | 166.50 | % | 0.22 | 0 | 0 | 1.10 | 0.67 | 0.00 | -1.23 | 4/2/2026 3:59:22 PM EST | |||
| 760.00 | 156.20 | 171.70 | 163.95 | % | 0.22 | 0 | 0 | 1.10 | 0.66 | 0.00 | -1.24 | 4/2/2026 3:59:22 PM EST | |||
| 765.00 | 154.00 | 169.00 | 161.50 | 119.08 | % | 0.21 | 1 | 0 | 1.09 | 0.65 | 0.00 | -1.24 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 770.00 | 151.00 | 166.00 | 158.50 | % | 0.21 | 0 | 0 | 1.09 | 0.65 | 0.00 | -1.25 | 4/2/2026 3:59:22 PM EST | |||
| 775.00 | 148.30 | 163.00 | 155.65 | % | 0.20 | 0 | 0 | 1.09 | 0.64 | 0.00 | -1.25 | 4/2/2026 3:59:22 PM EST | |||
| 780.00 | 146.00 | 155.50 | 150.75 | 122.00 | % | 0.19 | 1 | 0 | 1.07 | 0.64 | 0.00 | -1.26 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 785.00 | 143.00 | 158.90 | 150.95 | % | 0.19 | 0 | 0 | 1.09 | 0.63 | 0.00 | -1.26 | 4/2/2026 3:59:22 PM EST | |||
| 790.00 | 141.00 | 156.00 | 148.50 | 135.05 | % | 0.19 | 1 | 0 | 1.09 | 0.62 | 0.00 | -1.27 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 795.00 | 138.10 | 153.00 | 145.55 | % | 0.18 | 0 | 0 | 1.09 | 0.62 | 0.00 | -1.27 | 4/2/2026 3:59:22 PM EST | |||
| 800.00 | 136.00 | 149.70 | 142.85 | % | 0.18 | 0 | 0 | 1.08 | 0.61 | 0.00 | -1.27 | 4/2/2026 3:59:22 PM EST | |||
| 805.00 | 133.30 | 148.00 | 140.65 | % | 0.17 | 0 | 0 | 1.08 | 0.60 | 0.00 | -1.28 | 4/2/2026 3:59:22 PM EST | |||
| 810.00 | 131.00 | 146.00 | 138.50 | 126.05 | % | 0.17 | 1 | 0 | 1.08 | 0.60 | 0.00 | -1.28 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 815.00 | 129.00 | 144.00 | 136.50 | % | 0.17 | 0 | 0 | 1.08 | 0.59 | 0.00 | -1.28 | 4/2/2026 3:59:22 PM EST | |||
| 820.00 | 126.30 | 136.70 | 131.50 | 126.00 | % | 0.16 | 12 | 0 | 1.06 | 0.59 | 0.00 | -1.29 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 825.00 | 124.80 | 138.50 | 131.65 | 125.00 | % | 0.16 | 3 | 0 | 1.08 | 0.58 | 0.00 | -1.29 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 830.00 | 122.00 | 137.00 | 129.50 | % | 0.16 | 0 | 0 | 1.08 | 0.57 | 0.00 | -1.29 | 4/2/2026 3:59:22 PM EST | |||
| 835.00 | 119.50 | 135.00 | 127.25 | % | 0.15 | 0 | 0 | 1.08 | 0.57 | 0.00 | -1.29 | 4/2/2026 3:59:22 PM EST | |||
| 840.00 | 117.20 | 132.90 | 125.05 | 117.32 | % | 0.15 | 25 | 0 | 1.08 | 0.56 | 0.00 | -1.29 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 845.00 | 115.00 | 130.00 | 122.50 | 114.80 | % | 0.14 | 25 | 0 | 1.07 | 0.56 | 0.00 | -1.29 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 850.00 | 113.60 | 125.20 | 119.40 | 117.00 | % | 0.14 | 4 | 0 | 1.06 | 0.55 | 0.00 | -1.29 | 4/2/2026 | 4/2/2026 3:59:22 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 710.00 | 67.10 | 77.00 | 72.05 | 79.60 | % | 0.10 | 20 | 0 | 1.09 | -0.28 | 0.00 | -1.16 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 715.00 | 69.00 | 79.00 | 74.00 | % | 0.10 | 0 | 0 | 1.09 | -0.29 | 0.00 | -1.17 | 4/2/2026 3:59:22 PM EST | |||
| 720.00 | 71.00 | 81.00 | 76.00 | % | 0.11 | 0 | 0 | 1.08 | -0.29 | 0.00 | -1.17 | 4/2/2026 3:59:22 PM EST | |||
| 725.00 | 73.00 | 83.00 | 78.00 | % | 0.11 | 0 | 0 | 1.08 | -0.30 | 0.00 | -1.18 | 4/2/2026 3:59:22 PM EST | |||
| 730.00 | 75.00 | 85.00 | 80.00 | % | 0.11 | 0 | 0 | 1.08 | -0.30 | 0.00 | -1.19 | 4/2/2026 3:59:22 PM EST | |||
| 735.00 | 77.00 | 87.00 | 82.00 | % | 0.11 | 0 | 0 | 1.08 | -0.31 | 0.00 | -1.20 | 4/2/2026 3:59:22 PM EST | |||
| 740.00 | 79.10 | 89.00 | 84.05 | % | 0.11 | 0 | 0 | 1.07 | -0.32 | 0.00 | -1.21 | 4/2/2026 3:59:22 PM EST | |||
| 745.00 | 82.00 | 91.00 | 86.50 | % | 0.12 | 0 | 0 | 1.08 | -0.32 | 0.00 | -1.21 | 4/2/2026 3:59:22 PM EST | |||
| 750.00 | 84.00 | 93.00 | 88.50 | 97.00 | % | 0.12 | 5 | 0 | 1.07 | -0.33 | 0.00 | -1.22 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 755.00 | 86.00 | 95.00 | 90.50 | 98.00 | % | 0.12 | 2 | 0 | 1.07 | -0.33 | 0.00 | -1.23 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 760.00 | 88.00 | 98.00 | 93.00 | % | 0.12 | 0 | 0 | 1.07 | -0.34 | 0.00 | -1.24 | 4/2/2026 3:59:22 PM EST | |||
| 765.00 | 91.00 | 100.00 | 95.50 | % | 0.12 | 0 | 0 | 1.07 | -0.35 | 0.00 | -1.24 | 4/2/2026 3:59:22 PM EST | |||
| 770.00 | 93.00 | 103.00 | 98.00 | % | 0.13 | 0 | 0 | 1.07 | -0.35 | 0.00 | -1.25 | 4/2/2026 3:59:22 PM EST | |||
| 775.00 | 95.00 | 105.00 | 100.00 | % | 0.13 | 0 | 0 | 1.06 | -0.36 | 0.00 | -1.25 | 4/2/2026 3:59:22 PM EST | |||
| 780.00 | 98.00 | 107.00 | 102.50 | % | 0.13 | 0 | 0 | 1.07 | -0.36 | 0.00 | -1.26 | 4/2/2026 3:59:22 PM EST | |||
| 785.00 | 100.00 | 110.00 | 105.00 | % | 0.13 | 0 | 0 | 1.06 | -0.37 | 0.00 | -1.26 | 4/2/2026 3:59:22 PM EST | |||
| 790.00 | 101.00 | 117.00 | 109.00 | % | 0.14 | 0 | 0 | 1.07 | -0.38 | 0.00 | -1.27 | 4/2/2026 3:59:22 PM EST | |||
| 795.00 | 103.60 | 117.00 | 110.30 | 122.00 | % | 0.14 | 2 | 0 | 1.06 | -0.38 | 0.00 | -1.27 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 800.00 | 105.40 | 120.00 | 112.70 | 124.80 | % | 0.14 | 1 | 0 | 1.06 | -0.39 | 0.00 | -1.27 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 805.00 | 108.50 | 123.00 | 115.75 | % | 0.14 | 0 | 0 | 1.06 | -0.40 | 0.00 | -1.28 | 4/2/2026 3:59:22 PM EST | |||
| 810.00 | 110.70 | 125.00 | 117.85 | % | 0.15 | 0 | 0 | 1.06 | -0.40 | 0.00 | -1.28 | 4/2/2026 3:59:22 PM EST | |||
| 815.00 | 117.90 | 128.00 | 122.95 | 123.96 | % | 0.15 | 3 | 0 | 1.07 | -0.41 | 0.00 | -1.28 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 820.00 | 119.00 | 130.00 | 124.50 | 123.98 | % | 0.15 | 2 | 0 | 1.06 | -0.41 | 0.00 | -1.29 | 4/2/2026 | 4/2/2026 3:59:22 PM EST | |
| 825.00 | 118.70 | 132.60 | 125.65 | % | 0.15 | 0 | 0 | 1.05 | -0.42 | 0.00 | -1.29 | 4/2/2026 3:59:22 PM EST | |||
| 830.00 | 121.40 | 136.00 | 128.70 | % | 0.16 | 0 | 0 | 1.05 | -0.43 | 0.00 | -1.29 | 4/2/2026 3:59:22 PM EST | |||
| 835.00 | 124.10 | 139.00 | 131.55 | % | 0.16 | 0 | 0 | 1.05 | -0.43 | 0.00 | -1.29 | 4/2/2026 3:59:22 PM EST | |||
| 840.00 | 126.90 | 142.00 | 134.45 | % | 0.16 | 0 | 0 | 1.05 | -0.44 | 0.00 | -1.29 | 4/2/2026 3:59:22 PM EST | |||
| 845.00 | 129.70 | 144.00 | 136.85 | % | 0.16 | 0 | 0 | 1.05 | -0.44 | 0.00 | -1.29 | 4/2/2026 3:59:22 PM EST | |||
| 850.00 | 135.70 | 147.00 | 141.35 | 149.60 | % | 0.17 | 2 | 0 | 1.06 | -0.45 | 0.00 | -1.29 | 4/2/2026 | 4/2/2026 3:59:22 PM EST |