Options Chain for LUMENTUM HLDGS INC COM (LITE) - $63.17 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.50 | 40.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 34.00 | 38.00 | % | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 31.70 | 35.50 | % | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 32.50 | 29.30 | 33.20 | 56.80 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.98 | 0.00 | -0.02 | 11/21/2024 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 26.70 | 30.80 | % | 0 | 0 | 1.74 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 37.50 | 24.50 | 28.50 | % | 0 | 0 | 1.58 | 0.95 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 22.20 | 26.10 | 25.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.94 | 0.01 | -0.03 | 4/1/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 19.70 | 23.80 | 21.14 | 0.00 | 0.00% | 0 | 400 | 1.23 | 0.91 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 18.20 | 21.30 | 14.60 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.89 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 16.70 | 19.40 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.86 | 0.01 | -0.05 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 15.00 | 16.10 | 15.25 | +3.85 | +33.78% | 30 | 604 | 0.87 | 0.83 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 12.10 | 13.70 | 10.50 | 0.00 | 0.00% | 0 | 55 | 0.68 | 0.79 | 0.02 | -0.06 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 11.00 | 12.70 | 9.90 | 0.00 | 0.00% | 0 | 142 | 0.81 | 0.75 | 0.02 | -0.07 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 9.40 | 11.00 | 6.60 | 0.00 | 0.00% | 0 | 98 | 0.73 | 0.70 | 0.02 | -0.07 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 8.00 | 8.50 | 8.48 | -0.22 | -2.53% | 2 | 115 | 0.71 | 0.64 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 6.60 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.58 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 5.40 | 6.50 | 5.60 | -0.32 | -5.41% | 21 | 173 | 0.69 | 0.51 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 4.40 | 5.30 | 4.50 | -0.50 | -10.00% | 25 | 271 | 0.68 | 0.45 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 3.50 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 440 | 0.67 | 0.38 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 2.65 | 3.10 | 2.90 | -0.40 | -12.13% | 7 | 486 | 0.66 | 0.33 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 1.95 | 2.65 | 2.15 | -0.44 | -16.99% | 4 | 174 | 0.65 | 0.27 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 1.25 | 1.85 | 1.85 | +0.15 | +8.83% | 606 | 100 | 0.66 | 0.22 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 1.20 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 427 | 0.65 | 0.18 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 0.80 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.14 | 0.02 | -0.04 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.60 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 242 | 0.65 | 0.11 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 87.50 | 0.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 181 | 0.64 | 0.09 | 0.01 | -0.03 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.35 | 0.60 | 0.40 | +0.04 | +11.12% | 2 | 547 | 0.64 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 92.50 | 0.20 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 349 | 0.63 | 0.05 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.10 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 628 | 0.63 | 0.04 | 0.01 | -0.01 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 97.50 | 0.05 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 148 | 0.69 | 0.03 | 0.01 | -0.01 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 455 | 0.62 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 487 | 0.72 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 467 | 0.96 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 86 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 74 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 470 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 84 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 143 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 74 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.38 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.45 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 0.05 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.02 | 0.00 | -0.02 | 3/24/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 34 | 1.05 | -0.03 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.15 | 0.90 | 1.04 | 0.00 | 0.00% | 0 | 125 | 0.97 | -0.05 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.50 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 135 | 0.97 | -0.06 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.25 | 1.15 | 1.37 | 0.00 | 0.00% | 0 | 142 | 0.85 | -0.09 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.65 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 39 | 0.84 | -0.11 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 1.25 | 1.45 | 2.35 | 0.00 | 0.00% | 0 | 49 | 0.83 | -0.14 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 1.50 | 1.95 | 3.00 | 0.00 | 0.00% | 0 | 168 | 0.78 | -0.17 | 0.01 | -0.06 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 2.15 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 179 | 0.77 | -0.21 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 2.70 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 408 | 0.75 | -0.25 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 3.40 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 746 | 0.72 | -0.30 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 4.50 | 4.80 | 4.70 | -0.10 | -2.09% | 3 | 1,591 | 0.72 | -0.36 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 5.70 | 6.10 | 5.70 | -0.20 | -3.39% | 8 | 63 | 0.72 | -0.42 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 6.70 | 7.20 | 7.30 | +0.45 | +6.57% | 2 | 120 | 0.68 | -0.49 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 8.30 | 8.80 | 8.60 | -0.50 | -5.50% | 10 | 23 | 0.69 | -0.55 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 10.00 | 10.40 | 10.40 | -1.60 | -13.34% | 31 | 143 | 0.69 | -0.62 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 11.80 | 12.70 | 8.70 | 0.00 | 0.00% | 0 | 432 | 0.73 | -0.67 | 0.02 | -0.06 | 3/25/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 13.60 | 14.10 | 26.30 | 0.00 | 0.00% | 0 | 114 | 0.68 | -0.73 | 0.02 | -0.05 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 14.60 | 16.70 | 24.44 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.78 | 0.02 | -0.05 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 16.10 | 19.60 | 29.06 | 0.00 | 0.00% | 0 | 93 | 0.89 | -0.82 | 0.02 | -0.04 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 18.10 | 21.80 | 29.49 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.86 | 0.02 | -0.04 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 20.30 | 24.30 | 26.60 | 0.00 | 0.00% | 0 | 31 | 0.99 | -0.89 | 0.01 | -0.03 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 87.50 | 22.70 | 26.60 | 26.33 | 0.00 | 0.00% | 0 | 43 | 1.02 | -0.91 | 0.01 | -0.03 | 3/14/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 25.10 | 29.10 | 22.65 | 0.00 | 0.00% | 0 | 41 | 1.05 | -0.93 | 0.01 | -0.02 | 2/28/2025 | 5/5/2025 3:59:52 PM EST |
| 92.50 | 27.50 | 31.40 | 13.30 | 0.00 | 0.00% | 0 | 22 | 1.09 | -0.95 | 0.01 | -0.02 | 2/7/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 30.10 | 33.10 | 44.80 | 0.00 | 0.00% | 0 | 67 | 1.13 | -0.96 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 97.50 | 32.40 | 36.40 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.01 | 2/7/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 34.80 | 39.00 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 2/18/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 39.80 | 43.80 | 37.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 44.80 | 48.80 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 49.80 | 53.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 54.70 | 58.80 | 27.40 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 59.70 | 63.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 64.80 | 68.70 | 48.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 69.70 | 73.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 74.70 | 78.80 | 41.80 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 79.70 | 83.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |