Options Chain for LUMENTUM HLDGS INC COM (LITE) - $55.08 as of 9/6/2024 3:55:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.30 | 31.70 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 25.00 | 24.80 | 29.10 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 27.50 | 22.40 | 26.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 30.00 | 20.00 | 24.40 | 20.30 | 0.00 | 0.00% | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:46 PM EST |
| 32.50 | 17.50 | 21.90 | 10.40 | 0.00 | 0.00% | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 15.00 | 19.30 | 9.80 | 0.00 | 0.00% | 0 | 5 | 2.28 | 1.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:46 PM EST |
| 37.50 | 12.50 | 16.60 | 6.10 | 0.00 | 0.00% | 0 | 49 | 2.08 | 1.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 10.90 | 14.20 | 12.01 | -0.32 | -2.60% | 1 | 66 | 1.80 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 42.50 | 7.80 | 11.70 | 15.33 | 0.00 | 0.00% | 0 | 175 | 1.54 | 0.97 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 3:59:46 PM EST |
| 45.00 | 5.30 | 8.90 | 10.80 | 0.00 | 0.00% | 0 | 1,535 | 0.65 | 0.92 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 47.50 | 3.10 | 5.40 | 8.67 | 0.00 | 0.00% | 0 | 1,624 | 0.52 | 0.83 | 0.05 | -0.06 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 50.00 | 3.00 | 3.50 | 6.50 | 0.00 | 0.00% | 0 | 656 | 0.49 | 0.68 | 0.07 | -0.07 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 52.50 | 1.75 | 2.05 | 1.95 | -1.73 | -47.02% | 27 | 352 | 0.50 | 0.50 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 55.00 | 0.95 | 1.05 | 1.10 | -1.40 | -56.00% | 21 | 1,210 | 0.50 | 0.31 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 57.50 | 0.40 | 0.50 | 0.50 | -1.15 | -69.70% | 20 | 507 | 0.50 | 0.17 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 60.00 | 0.15 | 0.20 | 0.20 | -0.65 | -76.48% | 3 | 899 | 0.49 | 0.09 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 62.50 | 0.05 | 0.10 | 0.10 | -0.20 | -66.67% | 21 | 457 | 0.50 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 784 | 0.56 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 109 | 1.41 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.68 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.98 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.58 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:46 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,202 | 1.08 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 37.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 332 | 0.91 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 294 | 0.91 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 17 | 144 | 0.84 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 11 | 180 | 0.58 | -0.08 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 47.50 | 0.40 | 0.65 | 0.60 | +0.35 | +140.00% | 5 | 271 | 0.54 | -0.17 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 50.00 | 1.05 | 1.25 | 1.20 | +0.58 | +93.55% | 230 | 365 | 0.52 | -0.32 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 52.50 | 2.15 | 2.30 | 1.98 | +0.78 | +65.00% | 12 | 400 | 0.50 | -0.50 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 55.00 | 3.70 | 3.90 | 4.00 | +2.20 | +122.23% | 29 | 197 | 0.50 | -0.69 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 57.50 | 3.60 | 6.30 | 5.50 | +2.20 | +66.67% | 4 | 211 | 0.48 | -0.83 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 60.00 | 6.40 | 8.90 | 5.10 | 0.00 | 0.00% | 0 | 25 | 0.97 | -0.91 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 62.50 | 8.60 | 12.60 | 5.40 | 0.00 | 0.00% | 0 | 7 | 1.24 | -0.96 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 11.00 | 15.10 | 8.74 | 0.00 | 0.00% | 0 | 4 | 1.35 | -0.98 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 15.80 | 20.20 | 23.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 20.80 | 25.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 80.00 | 25.80 | 30.20 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 85.00 | 30.80 | 35.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |