Options Chain for LUMENTUM HLDGS INC COM (LITE) - $92.99 as of 7/11/2025 8:35:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 48.50 | 52.60 | 50.55 | % | 1.19 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 45.00 | 46.00 | 50.10 | 48.05 | % | 1.07 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 47.50 | 43.50 | 47.50 | 45.50 | % | 0.96 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 41.00 | 44.00 | 42.50 | 39.88 | 0.00 | 0.00% | 0.85 | 0 | 30 | 3.80 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 55.00 | 36.00 | 40.10 | 38.05 | % | 0.69 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 31.20 | 35.10 | 33.15 | % | 0.55 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 26.10 | 30.10 | 28.10 | 25.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 70.00 | 21.00 | 25.00 | 23.00 | 25.50 | 0.00 | 0.00% | 0.33 | 0 | 27 | 2.06 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 72.50 | 18.50 | 22.50 | 20.50 | 21.67 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 17.00 | 20.00 | 18.50 | 16.00 | 0.00 | 0.00% | 0.25 | 0 | 59 | 1.70 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 77.50 | 13.50 | 17.70 | 15.60 | 14.40 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.58 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 80.00 | 11.10 | 15.20 | 13.15 | 11.10 | 0.00 | 0.00% | 0.16 | 0 | 35 | 1.40 | 0.98 | 0.01 | -0.05 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 82.50 | 9.70 | 11.30 | 10.50 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 200 | 0.94 | 0.94 | 0.02 | -0.08 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 85.00 | 7.70 | 8.70 | 8.20 | 8.19 | -0.31 | -3.65% | 0.10 | 100 | 356 | 0.38 | 0.89 | 0.03 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 87.50 | 5.40 | 6.40 | 5.90 | 5.80 | +1.71 | +41.81% | 0.07 | 1 | 109 | 0.72 | 0.81 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 90.00 | 4.00 | 4.40 | 4.20 | 4.90 | +0.98 | +25.00% | 0.05 | 18 | 1,927 | 0.45 | 0.71 | 0.05 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 92.50 | 2.20 | 2.95 | 2.58 | 2.80 | +0.45 | +19.15% | 0.03 | 24 | 104 | 0.43 | 0.56 | 0.07 | -0.18 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 1.30 | 1.65 | 1.48 | 1.53 | -0.07 | -4.38% | 0.02 | 48 | 10,009 | 0.44 | 0.39 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 97.50 | 0.35 | 1.20 | 0.78 | 0.85 | +0.15 | +21.43% | 0.01 | 16 | 934 | 0.43 | 0.24 | 0.05 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 0.20 | 0.80 | 0.50 | 0.60 | +0.35 | +140.00% | 0.01 | 65 | 3,628 | 0.48 | 0.13 | 0.04 | -0.09 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.11 | +45.84% | 0.00 | 1 | 135 | 0.68 | 0.03 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.23 | -88.47% | 0.00 | 1 | 2,093 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.33 | +0.12 | +57.15% | 0.00 | 1 | 2,068 | 1.04 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.12 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.99 | -0.02 | 0.01 | -0.05 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 82.50 | 0.05 | 0.70 | 0.38 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 190 | 0.63 | -0.06 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.52 | -0.11 | 0.03 | -0.12 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 87.50 | 0.40 | 0.70 | 0.55 | 0.67 | -0.48 | -41.74% | 0.01 | 10 | 121 | 0.49 | -0.19 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 90.00 | 1.00 | 1.25 | 1.13 | 1.19 | -0.36 | -23.23% | 0.01 | 19 | 108 | 0.47 | -0.29 | 0.05 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 92.50 | 1.65 | 2.15 | 1.90 | 2.05 | -0.60 | -22.65% | 0.02 | 7 | 222 | 0.43 | -0.44 | 0.07 | -0.18 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 3.10 | 3.60 | 3.35 | 3.30 | -1.96 | -37.27% | 0.04 | 4 | 23 | 0.44 | -0.61 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 97.50 | 3.60 | 5.90 | 4.75 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.62 | -0.76 | 0.05 | -0.13 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 5.30 | 8.10 | 6.70 | 9.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.87 | 0.04 | -0.09 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 105.00 | 10.10 | 14.10 | 12.10 | % | 0.12 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 14.90 | 19.00 | 16.95 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |