Options Chain for LUMENTUM HLDGS INC COM (LITE) - $107.17 as of 7/29/2025 2:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 83.60 | 87.50 | 85.55 | % | 3.42 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 27.50 | 81.10 | 85.20 | 83.15 | % | 3.02 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 30.00 | 78.70 | 82.70 | 80.70 | % | 2.69 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 32.50 | 76.20 | 80.30 | 78.25 | % | 2.41 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 35.00 | 73.80 | 77.50 | 75.65 | % | 2.16 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 37.50 | 71.30 | 75.30 | 73.30 | % | 1.95 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 40.00 | 68.70 | 72.80 | 70.75 | % | 1.77 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 42.50 | 66.30 | 70.20 | 68.25 | % | 1.61 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 45.00 | 63.80 | 67.90 | 65.85 | 33.30 | 0.00 | 0.00% | 1.46 | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:58:54 PM EST |
| 47.50 | 61.30 | 65.30 | 63.30 | 46.84 | 0.00 | 0.00% | 1.33 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:58:54 PM EST |
| 50.00 | 59.10 | 62.90 | 61.00 | 40.38 | 0.00 | 0.00% | 1.22 | 0 | 34 | 1.53 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:58:54 PM EST |
| 52.50 | 56.40 | 60.40 | 58.40 | 10.00 | 0.00 | 0.00% | 1.11 | 0 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 55.30 | 56.70 | 56.00 | 25.75 | 0.00 | 0.00% | 1.02 | 0 | 148 | 1.12 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 7/29/2025 2:58:54 PM EST |
| 57.50 | 51.90 | 55.10 | 53.50 | 15.70 | 0.00 | 0.00% | 0.93 | 0 | 20 | 1.35 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 7/29/2025 2:58:54 PM EST |
| 60.00 | 50.30 | 52.00 | 51.15 | 38.16 | 0.00 | 0.00% | 0.85 | 0 | 84 | 1.05 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 2:58:54 PM EST |
| 62.50 | 47.80 | 49.40 | 48.60 | 11.00 | 0.00 | 0.00% | 0.78 | 0 | 41 | 1.06 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 7/29/2025 2:58:54 PM EST |
| 65.00 | 45.20 | 47.10 | 46.15 | 20.90 | 0.00 | 0.00% | 0.71 | 0 | 75 | 1.04 | 0.99 | 0.00 | -0.02 | 6/11/2025 | 7/29/2025 2:58:54 PM EST |
| 67.50 | 43.20 | 44.00 | 43.60 | 39.10 | 0.00 | 0.00% | 0.65 | 0 | 1,276 | 0.84 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 70.00 | 40.30 | 43.00 | 41.65 | 29.42 | 0.00 | 0.00% | 0.59 | 0 | 33 | 1.06 | 0.98 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 2:58:54 PM EST |
| 72.50 | 38.20 | 39.80 | 39.00 | 29.08 | 0.00 | 0.00% | 0.54 | 0 | 73 | 0.81 | 0.97 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 75.00 | 36.10 | 37.10 | 36.60 | 26.18 | 0.00 | 0.00% | 0.49 | 0 | 204 | 0.71 | 0.96 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 77.50 | 33.90 | 34.90 | 34.40 | 17.50 | 0.00 | 0.00% | 0.44 | 0 | 221 | 0.68 | 0.95 | 0.00 | -0.04 | 7/2/2025 | 7/29/2025 2:58:54 PM EST |
| 80.00 | 31.60 | 32.20 | 31.90 | 31.90 | +9.92 | +45.14% | 0.40 | 1 | 517 | 0.64 | 0.93 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 82.50 | 29.30 | 30.20 | 29.75 | 14.10 | 0.00 | 0.00% | 0.36 | 0 | 89 | 0.67 | 0.92 | 0.01 | -0.05 | 7/2/2025 | 7/29/2025 2:58:54 PM EST |
| 85.00 | 27.00 | 28.00 | 27.50 | 13.60 | 0.00 | 0.00% | 0.32 | 0 | 185 | 0.65 | 0.90 | 0.01 | -0.05 | 7/11/2025 | 7/29/2025 2:58:54 PM EST |
| 87.50 | 25.20 | 25.70 | 25.45 | 19.10 | 0.00 | 0.00% | 0.29 | 0 | 232 | 0.61 | 0.87 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 90.00 | 23.10 | 23.50 | 23.30 | 21.10 | +2.90 | +15.94% | 0.26 | 1 | 170 | 0.61 | 0.85 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 92.50 | 21.00 | 21.60 | 21.30 | 21.54 | +5.00 | +30.23% | 0.23 | 1 | 76 | 0.61 | 0.82 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 95.00 | 19.20 | 19.80 | 19.50 | 13.64 | 0.00 | 0.00% | 0.21 | 0 | 201 | 0.60 | 0.79 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 97.50 | 17.40 | 18.30 | 17.85 | 11.62 | 0.00 | 0.00% | 0.18 | 0 | 393 | 0.59 | 0.76 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 2:58:54 PM EST |
| 100.00 | 15.60 | 16.10 | 15.85 | 16.56 | +3.54 | +27.19% | 0.16 | 22 | 326 | 0.59 | 0.72 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 105.00 | 12.50 | 12.90 | 12.70 | 12.90 | +2.60 | +25.25% | 0.12 | 4 | 220 | 0.58 | 0.64 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 110.00 | 9.80 | 10.40 | 10.10 | 10.00 | +2.28 | +29.54% | 0.09 | 18 | 313 | 0.57 | 0.56 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 115.00 | 7.60 | 7.90 | 7.75 | 7.57 | +1.77 | +30.52% | 0.07 | 16 | 2,745 | 0.56 | 0.48 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 120.00 | 5.80 | 6.10 | 5.95 | 5.63 | +2.13 | +60.86% | 0.05 | 34 | 1,130 | 0.57 | 0.40 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 125.00 | 4.40 | 4.80 | 4.60 | 4.30 | +1.00 | +30.31% | 0.04 | 6 | 66 | 0.57 | 0.32 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 130.00 | 3.20 | 3.60 | 3.40 | 3.10 | +0.80 | +34.79% | 0.03 | 1 | 151 | 0.56 | 0.26 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 135.00 | 2.35 | 2.75 | 2.55 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | 0.21 | 0.01 | -0.07 | 3/18/2025 | 7/29/2025 2:58:54 PM EST |
| 140.00 | 1.80 | 2.15 | 1.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.58 | 0.16 | 0.01 | -0.06 | 7/1/2025 | 7/29/2025 2:58:54 PM EST |
| 145.00 | 1.20 | 1.60 | 1.40 | 1.40 | +0.76 | +118.75% | 0.01 | 1 | 1 | 0.57 | 0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 150.00 | 0.85 | 1.25 | 1.05 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.01 | -0.04 | 7/29/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:58:54 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 2:58:54 PM EST |
| 57.50 | 0.05 | 0.75 | 0.40 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.90 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 2:58:54 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.85 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 7/29/2025 2:58:54 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.80 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:54 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.74 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 67.50 | 0.20 | 0.85 | 0.53 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1,323 | 0.78 | -0.01 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 2:58:54 PM EST |
| 70.00 | 0.15 | 0.90 | 0.53 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.72 | -0.02 | 0.00 | -0.02 | 6/5/2025 | 7/29/2025 2:58:54 PM EST |
| 72.50 | 0.25 | 0.95 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.70 | -0.03 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 2:58:54 PM EST |
| 75.00 | 0.50 | 0.95 | 0.73 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.70 | -0.04 | 0.00 | -0.03 | 6/13/2025 | 7/29/2025 2:58:54 PM EST |
| 77.50 | 0.70 | 0.85 | 0.78 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | -0.05 | 0.00 | -0.04 | 6/16/2025 | 7/29/2025 2:58:54 PM EST |
| 80.00 | 0.90 | 1.05 | 0.98 | 1.13 | -0.47 | -29.38% | 0.01 | 1 | 70 | 0.65 | -0.07 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 82.50 | 1.10 | 1.30 | 1.20 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.64 | -0.08 | 0.01 | -0.05 | 7/17/2025 | 7/29/2025 2:58:54 PM EST |
| 85.00 | 1.40 | 1.65 | 1.53 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.62 | -0.10 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 87.50 | 1.75 | 1.95 | 1.85 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.62 | -0.13 | 0.01 | -0.06 | 7/17/2025 | 7/29/2025 2:58:54 PM EST |
| 90.00 | 2.15 | 2.40 | 2.28 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.61 | -0.15 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 92.50 | 2.60 | 2.85 | 2.73 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.61 | -0.18 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 95.00 | 3.20 | 3.50 | 3.35 | 3.60 | -0.50 | -12.20% | 0.04 | 1 | 26 | 0.60 | -0.21 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 97.50 | 3.80 | 4.10 | 3.95 | 4.40 | -1.00 | -18.52% | 0.04 | 10 | 29 | 0.59 | -0.24 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 100.00 | 4.60 | 4.90 | 4.75 | 5.20 | -1.00 | -16.13% | 0.05 | 10 | 69 | 0.58 | -0.28 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 105.00 | 6.50 | 6.80 | 6.65 | 6.90 | -0.90 | -11.54% | 0.06 | 2 | 66 | 0.58 | -0.36 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 110.00 | 8.70 | 9.10 | 8.90 | 9.70 | -0.80 | -7.62% | 0.08 | 2 | 45 | 0.56 | -0.44 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 115.00 | 11.50 | 11.90 | 11.70 | 12.20 | -21.40 | -63.69% | 0.10 | 2 | 0 | 0.57 | -0.52 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 120.00 | 14.70 | 15.20 | 14.95 | 20.90 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.56 | -0.60 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 125.00 | 18.10 | 18.80 | 18.45 | % | 0.15 | 0 | 0 | 0.56 | -0.68 | 0.02 | -0.09 | 7/29/2025 2:58:54 PM EST | |||
| 130.00 | 22.00 | 22.50 | 22.25 | % | 0.17 | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.08 | 7/29/2025 2:58:54 PM EST | |||
| 135.00 | 26.00 | 27.10 | 26.55 | % | 0.20 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.07 | 7/29/2025 2:58:54 PM EST | |||
| 140.00 | 30.20 | 31.90 | 31.05 | % | 0.22 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.06 | 7/29/2025 2:58:54 PM EST | |||
| 145.00 | 34.80 | 36.00 | 35.40 | % | 0.24 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.05 | 7/29/2025 2:58:54 PM EST | |||
| 150.00 | 39.50 | 42.10 | 40.80 | % | 0.27 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.04 | 7/29/2025 2:58:54 PM EST |