Options Chain for LUMENTUM HLDGS INC COM (LITE) - $88.46 as of 6/20/2025 3:47:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.60 | 32.70 | % | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 24.40 | 27.30 | 25.37 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.93 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 20.40 | 23.00 | % | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 16.90 | 18.40 | % | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 77.50 | 14.90 | 16.60 | 15.35 | % | 4 | 0 | 0.58 | 0.78 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 80.00 | 13.80 | 14.70 | % | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 82.50 | 11.80 | 13.10 | % | 0 | 0 | 0.58 | 0.70 | 0.02 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 10.60 | 11.60 | 10.63 | % | 7 | 0 | 0.59 | 0.65 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 87.50 | 9.10 | 9.90 | 9.50 | % | 1 | 0 | 0.57 | 0.60 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 90.00 | 7.80 | 8.80 | 8.40 | +0.40 | +5.00% | 51 | 14 | 0.58 | 0.56 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 6.50 | 7.60 | 6.80 | +0.20 | +3.03% | 32 | 3 | 0.57 | 0.51 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 5.70 | 6.30 | 6.50 | +0.62 | +10.55% | 60 | 2 | 0.56 | 0.46 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 97.50 | 4.70 | 6.60 | % | 0 | 0 | 0.60 | 0.41 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 100.00 | 4.00 | 5.00 | 4.10 | +0.11 | +2.76% | 190 | 7 | 0.57 | 0.36 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 2.45 | 3.50 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.28 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 1.85 | 2.65 | 2.01 | % | 1 | 0 | 0.57 | 0.20 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 115.00 | 0.70 | 1.90 | % | 0 | 0 | 0.53 | 0.15 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 0.50 | 1.40 | % | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 0.05 | 1.15 | % | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.05 | 1.20 | % | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 0.40 | 1.50 | % | 0 | 0 | 0.65 | -0.07 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 1.00 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.12 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 1.80 | 3.10 | % | 0 | 0 | 0.62 | -0.18 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 77.50 | 2.45 | 3.40 | % | 0 | 0 | 0.60 | -0.22 | 0.01 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 3.00 | 4.20 | % | 0 | 0 | 0.59 | -0.26 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 82.50 | 3.80 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.30 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 5.10 | 6.00 | % | 0 | 0 | 0.59 | -0.35 | 0.02 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 87.50 | 5.80 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.40 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 7.00 | 8.30 | 8.28 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.44 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 8.90 | 9.70 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.49 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 9.80 | 10.90 | % | 0 | 0 | 0.56 | -0.54 | 0.02 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 97.50 | 11.90 | 13.30 | % | 0 | 0 | 0.59 | -0.59 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 100.00 | 13.60 | 14.70 | % | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 105.00 | 17.40 | 18.40 | % | 0 | 0 | 0.57 | -0.72 | 0.02 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 110.00 | 21.30 | 22.70 | % | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 115.00 | 25.10 | 27.20 | % | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 28.80 | 32.60 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 33.50 | 37.60 | % | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 130.00 | 38.30 | 42.50 | % | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST |