Options Chain for LUMENTUM HLDGS INC COM (LITE) - $82.47 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 60.40 | 64.20 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 22.50 | 57.90 | 61.70 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 25.00 | 55.40 | 59.20 | % | 0 | 10 | 3.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 27.50 | 53.00 | 56.80 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 50.50 | 54.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 32.50 | 48.00 | 51.60 | % | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 35.00 | 45.50 | 49.40 | % | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 37.50 | 43.00 | 46.50 | 36.60 | 0.00 | 0.00% | 0 | 185 | 2.25 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 40.00 | 40.50 | 44.30 | 7.60 | 0.00 | 0.00% | 0 | 86 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:37 PM EST |
| 42.50 | 38.10 | 41.90 | 44.99 | 0.00 | 0.00% | 0 | 118 | 1.97 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 45.00 | 35.60 | 39.50 | 41.72 | 0.00 | 0.00% | 0 | 216 | 1.83 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 47.50 | 33.10 | 36.80 | 26.80 | 0.00 | 0.00% | 0 | 174 | 1.72 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 50.00 | 30.60 | 34.20 | 36.69 | 0.00 | 0.00% | 0 | 307 | 1.57 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 52.50 | 28.10 | 31.80 | 14.15 | 0.00 | 0.00% | 0 | 348 | 1.47 | 0.99 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:37 PM EST |
| 55.00 | 25.70 | 29.30 | 27.10 | +0.93 | +3.56% | 1 | 353 | 1.35 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 57.50 | 23.30 | 26.70 | 29.70 | 0.00 | 0.00% | 0 | 274 | 1.22 | 0.99 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 60.00 | 20.70 | 24.60 | 21.71 | 0.00 | 0.00% | 0 | 1,017 | 1.15 | 0.97 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 62.50 | 18.30 | 22.10 | 24.93 | 0.00 | 0.00% | 0 | 218 | 1.08 | 0.96 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 65.00 | 16.00 | 19.50 | 22.70 | 0.00 | 0.00% | 0 | 630 | 0.99 | 0.93 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 67.50 | 13.80 | 16.90 | 19.80 | 0.00 | 0.00% | 0 | 45 | 0.86 | 0.90 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 70.00 | 13.10 | 13.70 | 12.10 | +1.00 | +9.01% | 4 | 233 | 0.51 | 0.87 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 72.50 | 11.00 | 11.60 | 9.98 | -5.81 | -36.80% | 2 | 37 | 0.50 | 0.83 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 75.00 | 9.00 | 9.90 | 8.90 | +0.73 | +8.94% | 1 | 144 | 0.53 | 0.78 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 77.50 | 7.20 | 7.60 | 6.95 | +0.75 | +12.10% | 1 | 19 | 0.48 | 0.71 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 80.00 | 5.60 | 6.00 | 4.87 | -0.93 | -16.04% | 6 | 642 | 0.46 | 0.63 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 82.50 | 4.30 | 4.60 | 3.95 | +0.15 | +3.95% | 7 | 6 | 0.46 | 0.53 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 85.00 | 3.30 | 3.50 | 2.65 | -0.75 | -22.06% | 36 | 264 | 0.47 | 0.44 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 87.50 | 2.35 | 2.55 | 1.93 | % | 1 | 0 | 0.46 | 0.35 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 90.00 | 1.75 | 1.90 | 1.80 | +0.01 | +0.56% | 267 | 237 | 0.46 | 0.28 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 92.50 | 1.20 | 1.35 | 1.29 | 0.00 | 0.00% | 151 | 31 | 0.46 | 0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 95.00 | 0.80 | 1.00 | 0.75 | -0.15 | -16.67% | 13 | 388 | 0.46 | 0.16 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 100.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 93 | 0.47 | 0.09 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 0.05 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.04 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 110.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 251 | 0.78 | 0.02 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 17 | 3.23 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 11/20/2024 3:59:37 PM EST |
| 22.50 | 0.00 | 0.95 | 1.33 | 0.00 | 0.00% | 0 | 40 | 2.98 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 11/20/2024 3:59:37 PM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 27.50 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 102 | 2.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:37 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.46 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:37 PM EST |
| 32.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 88 | 1.35 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:37 PM EST |
| 35.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 46 | 2.01 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:37 PM EST |
| 37.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1,017 | 1.15 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:37 PM EST |
| 40.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 278 | 1.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:37 PM EST |
| 42.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 265 | 1.65 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:37 PM EST |
| 45.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 215 | 1.53 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 47.50 | 0.00 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:37 PM EST |
| 50.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 614 | 1.31 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 52.50 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 330 | 0.86 | -0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 55.00 | 0.05 | 0.25 | 0.05 | -0.02 | -28.58% | 10 | 71 | 0.63 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 57.50 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 144 | 0.85 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.57 | -0.03 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 62.50 | 0.05 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 91 | 0.64 | -0.04 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 65.00 | 0.10 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.07 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 67.50 | 0.25 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.10 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 70.00 | 0.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 143 | 0.49 | -0.13 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 72.50 | 0.90 | 1.10 | 1.20 | 0.00 | 0.00% | 28 | 37 | 0.49 | -0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 75.00 | 1.35 | 1.55 | 1.55 | +0.20 | +14.82% | 7 | 36 | 0.47 | -0.22 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 77.50 | 2.05 | 2.20 | 2.51 | +0.41 | +19.53% | 4 | 21 | 0.46 | -0.29 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 80.00 | 2.95 | 3.10 | 3.09 | +0.09 | +3.00% | 17 | 56 | 0.45 | -0.37 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 82.50 | 4.10 | 4.30 | 4.87 | +0.77 | +18.78% | 6 | 13 | 0.45 | -0.47 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 85.00 | 5.40 | 5.70 | 6.50 | +1.10 | +20.37% | 1 | 28 | 0.45 | -0.56 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 87.50 | 7.00 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.65 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 90.00 | 7.10 | 9.20 | 9.56 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.72 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 92.50 | 10.70 | 11.20 | % | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.05 | 11/20/2024 3:59:37 PM EST | |||
| 95.00 | 11.80 | 13.30 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.84 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 100.00 | 16.60 | 19.90 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.91 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 21.10 | 24.70 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 110.00 | 25.90 | 29.70 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 115.00 | 30.90 | 34.70 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 120.00 | 35.90 | 39.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 125.00 | 40.90 | 44.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 130.00 | 45.90 | 49.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |