Options Chain for LUMENTUM HLDGS INC COM (LITE) - $115.03 as of 8/12/2025 1:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.90 | 61.90 | 59.90 | % | 1.00 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:53 PM EST | |||
| 65.00 | 53.50 | 56.90 | 55.20 | 25.37 | 0.00 | 0.00% | 0.85 | 0 | 3 | 5.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 12:58:53 PM EST |
| 70.00 | 47.90 | 51.90 | 49.90 | 36.17 | 0.00 | 0.00% | 0.71 | 0 | 8 | 4.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:53 PM EST |
| 75.00 | 42.80 | 46.90 | 44.85 | 35.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.21 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 12:58:53 PM EST |
| 77.50 | 40.40 | 44.40 | 42.40 | 33.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.97 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 12:58:53 PM EST |
| 80.00 | 37.80 | 41.90 | 39.85 | 27.95 | 0.00 | 0.00% | 0.50 | 0 | 21 | 3.69 | 1.00 | 0.00 | -0.02 | 8/5/2025 | 8/12/2025 12:58:53 PM EST |
| 82.50 | 35.40 | 39.50 | 37.45 | % | 0.45 | 0 | 0 | 3.52 | 0.99 | 0.00 | -0.04 | 8/12/2025 12:58:53 PM EST | |||
| 85.00 | 33.60 | 36.00 | 34.80 | 25.70 | 0.00 | 0.00% | 0.41 | 0 | 73 | 2.57 | 0.99 | 0.00 | -0.07 | 8/4/2025 | 8/12/2025 12:58:53 PM EST |
| 87.50 | 30.80 | 33.50 | 32.15 | 12.87 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.40 | 0.98 | 0.00 | -0.12 | 7/15/2025 | 8/12/2025 12:58:53 PM EST |
| 90.00 | 29.50 | 31.10 | 30.30 | 30.35 | +5.04 | +19.92% | 0.34 | 17 | 72 | 2.42 | 0.97 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 92.50 | 26.80 | 28.70 | 27.75 | 26.71 | 0.00 | 0.00% | 0.30 | 0 | 53 | 2.35 | 0.96 | 0.00 | -0.29 | 8/11/2025 | 8/12/2025 12:58:53 PM EST |
| 95.00 | 24.40 | 26.00 | 25.20 | 21.00 | 0.00 | 0.00% | 0.27 | 0 | 111 | 2.01 | 0.95 | 0.01 | -0.37 | 8/11/2025 | 8/12/2025 12:58:53 PM EST |
| 97.50 | 22.30 | 23.80 | 23.05 | 21.50 | +0.20 | +0.94% | 0.24 | 20 | 72 | 1.89 | 0.93 | 0.01 | -0.46 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 100.00 | 20.40 | 21.50 | 20.95 | 20.09 | +3.31 | +19.73% | 0.21 | 48 | 530 | 1.59 | 0.90 | 0.01 | -0.55 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 105.00 | 16.20 | 17.30 | 16.75 | 14.90 | +2.45 | +19.68% | 0.16 | 33 | 215 | 1.54 | 0.84 | 0.01 | -0.75 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 110.00 | 12.40 | 13.10 | 12.75 | 13.07 | +4.12 | +46.04% | 0.12 | 97 | 1,560 | 1.61 | 0.75 | 0.02 | -0.93 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 115.00 | 9.30 | 9.90 | 9.60 | 9.40 | +2.80 | +42.43% | 0.08 | 303 | 2,856 | 1.59 | 0.65 | 0.02 | -1.06 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 120.00 | 6.70 | 7.00 | 6.85 | 6.71 | +2.31 | +52.50% | 0.06 | 3,519 | 1,825 | 1.55 | 0.53 | 0.02 | -1.10 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 125.00 | 4.40 | 4.70 | 4.55 | 4.52 | +1.80 | +66.18% | 0.04 | 1,000 | 4,176 | 1.50 | 0.42 | 0.02 | -1.05 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 130.00 | 2.80 | 3.00 | 2.90 | 2.90 | +1.23 | +73.66% | 0.02 | 274 | 5,620 | 1.48 | 0.30 | 0.02 | -0.92 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 135.00 | 1.50 | 1.80 | 1.65 | 1.76 | +0.73 | +70.88% | 0.01 | 1,991 | 811 | 1.41 | 0.21 | 0.02 | -0.75 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 140.00 | 0.90 | 0.95 | 0.93 | 0.91 | +0.33 | +56.90% | 0.01 | 211 | 5,267 | 1.39 | 0.14 | 0.01 | -0.56 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 145.00 | 0.15 | 0.75 | 0.45 | 0.55 | % | 0.00 | 120 | 0 | 1.40 | 0.08 | 0.01 | -0.39 | 8/12/2025 | 8/12/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 3.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:53 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.28 | +0.27 | +2,700.00% | 0.00 | 8 | 179 | 3.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.13 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 12:58:53 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 861 | 2.00 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.04 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:58:53 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.69 | -0.01 | 0.00 | -0.04 | 7/31/2025 | 8/12/2025 12:58:53 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.17 | -58.63% | 0.00 | 19 | 143 | 1.75 | -0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 87.50 | 0.05 | 0.30 | 0.18 | 0.38 | +0.02 | +5.56% | 0.00 | 3 | 49 | 1.73 | -0.02 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 90.00 | 0.15 | 0.55 | 0.35 | 0.21 | -0.09 | -30.00% | 0.00 | 4 | 195 | 1.86 | -0.03 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 92.50 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.52 | -0.04 | 0.00 | -0.29 | 8/11/2025 | 8/12/2025 12:58:53 PM EST |
| 95.00 | 0.35 | 0.65 | 0.50 | 0.30 | -0.40 | -57.15% | 0.01 | 10 | 93 | 1.65 | -0.05 | 0.01 | -0.37 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 97.50 | 0.55 | 0.75 | 0.65 | 0.73 | -0.25 | -25.51% | 0.01 | 21 | 78 | 1.60 | -0.07 | 0.01 | -0.46 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 100.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.25 | -21.74% | 0.01 | 154 | 2,295 | 1.62 | -0.10 | 0.01 | -0.55 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 105.00 | 1.60 | 1.70 | 1.65 | 1.55 | -0.95 | -38.00% | 0.02 | 388 | 1,216 | 1.59 | -0.16 | 0.01 | -0.75 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 110.00 | 2.80 | 3.20 | 3.00 | 2.98 | -1.22 | -29.05% | 0.03 | 564 | 737 | 1.59 | -0.25 | 0.02 | -0.93 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 115.00 | 4.50 | 4.90 | 4.70 | 4.70 | -1.40 | -22.96% | 0.04 | 2,883 | 1,342 | 1.57 | -0.35 | 0.02 | -1.06 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 120.00 | 6.70 | 7.20 | 6.95 | 6.90 | -2.40 | -25.81% | 0.06 | 88 | 16 | 1.55 | -0.47 | 0.02 | -1.10 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 125.00 | 9.50 | 10.00 | 9.75 | 9.50 | -0.27 | -2.77% | 0.08 | 6 | 3 | 1.52 | -0.58 | 0.02 | -1.05 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |
| 130.00 | 12.10 | 13.30 | 12.70 | 12.75 | % | 0.10 | 1 | 0 | 1.46 | -0.70 | 0.02 | -0.92 | 8/12/2025 | 8/12/2025 12:58:53 PM EST | |
| 135.00 | 16.00 | 17.30 | 16.65 | 17.46 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.44 | -0.79 | 0.02 | -0.75 | 8/11/2025 | 8/12/2025 12:58:53 PM EST |
| 140.00 | 20.10 | 22.80 | 21.45 | % | 0.15 | 0 | 0 | 1.53 | -0.86 | 0.01 | -0.56 | 8/12/2025 12:58:53 PM EST | |||
| 145.00 | 24.60 | 27.50 | 26.05 | 26.80 | % | 0.18 | 1 | 0 | 2.26 | -0.92 | 0.01 | -0.39 | 8/12/2025 | 8/12/2025 12:58:53 PM EST |