Options Chain for LUMENTUM HLDGS INC COM (LITE) - $75.77 as of 5/27/2025 3:15:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 34.10 | 38.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 31.50 | 35.60 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 29.00 | 33.20 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 26.60 | 30.50 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 23.30 | 25.80 | % | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 18.80 | 20.50 | % | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 14.80 | 15.30 | % | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 11.10 | 11.40 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.75 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 72.50 | 9.50 | 9.70 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.69 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 7.90 | 8.20 | 6.29 | 0.00 | 0.00% | 0 | 35 | 0.53 | 0.63 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 77.50 | 6.60 | 6.80 | 5.21 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.57 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 5.30 | 5.60 | 5.90 | +1.20 | +25.54% | 1 | 29 | 0.51 | 0.51 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 82.50 | 4.30 | 4.50 | 4.70 | +1.37 | +41.15% | 8 | 9 | 0.51 | 0.44 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 3.40 | 3.60 | 3.80 | +1.05 | +38.19% | 5 | 207 | 0.50 | 0.38 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 87.50 | 2.70 | 2.85 | 3.13 | +0.78 | +33.20% | 2 | 39 | 0.50 | 0.32 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 2.10 | 2.25 | 2.18 | +0.13 | +6.35% | 1 | 11 | 0.49 | 0.27 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 1.20 | 1.35 | 1.35 | +0.38 | +39.18% | 40 | 14 | 0.49 | 0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 0.65 | 0.80 | 0.65 | % | 1 | 0 | 0.49 | 0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 105.00 | 0.35 | 0.50 | 0.50 | % | 3 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 110.00 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.05 | 0.50 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 0.05 | 0.50 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 0.05 | 0.55 | % | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 0.40 | 0.55 | % | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 0.80 | 0.95 | 0.81 | % | 2 | 0 | 0.60 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 65.00 | 1.50 | 1.65 | 1.55 | -0.95 | -38.00% | 64 | 2 | 0.57 | -0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 2.65 | 2.80 | 2.60 | -0.80 | -23.53% | 3 | 22 | 0.55 | -0.25 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 72.50 | 3.40 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.31 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 4.40 | 4.60 | 4.30 | % | 34 | 0 | 0.53 | -0.37 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 77.50 | 5.50 | 5.70 | 5.70 | -0.60 | -9.53% | 1 | 3 | 0.52 | -0.43 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 6.80 | 7.00 | 6.70 | -1.40 | -17.29% | 2 | 15 | 0.52 | -0.49 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 82.50 | 8.20 | 8.40 | 8.90 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.56 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 9.80 | 10.10 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.62 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 87.50 | 11.60 | 11.80 | % | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 13.40 | 13.80 | % | 0 | 0 | 0.50 | -0.73 | 0.02 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 95.00 | 17.60 | 17.90 | % | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 100.00 | 20.90 | 22.80 | % | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 105.00 | 25.10 | 27.70 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 30.50 | 32.60 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST |