Options Chain for LUMENTUM HLDGS INC COM (LITE) - $62.58 as of 3/31/2025 4:26:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 22.80 | 25.30 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 40.00 | 21.30 | 22.80 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 42.50 | 18.00 | 20.50 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.97 | 0.00 | -0.03 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 15.60 | 18.00 | 26.20 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.95 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 13.20 | 15.40 | % | 0 | 0 | 1.10 | 0.93 | 0.01 | -0.06 | 3/31/2025 2:58:52 PM EST | |||
| 50.00 | 11.80 | 13.10 | 12.01 | -9.39 | -43.88% | 52 | 59 | 0.79 | 0.89 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 52.50 | 8.80 | 10.90 | % | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.09 | 3/31/2025 2:58:52 PM EST | |||
| 55.00 | 8.00 | 8.70 | 18.10 | 0.00 | 0.00% | 0 | 234 | 0.81 | 0.78 | 0.03 | -0.10 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 57.50 | 6.10 | 6.70 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.71 | 0.03 | -0.12 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 4.70 | 5.10 | 5.03 | -0.47 | -8.55% | 7 | 12 | 0.76 | 0.62 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 62.50 | 3.50 | 3.80 | 3.90 | -0.10 | -2.50% | 27 | 88 | 0.76 | 0.52 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 2.50 | 2.80 | 2.70 | -0.05 | -1.82% | 9 | 1,103 | 0.75 | 0.42 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 67.50 | 1.75 | 2.00 | 2.05 | -0.05 | -2.39% | 2 | 274 | 0.75 | 0.33 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 1.30 | 1.45 | 1.24 | -0.31 | -20.00% | 20 | 398 | 0.75 | 0.25 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 72.50 | 0.80 | 1.05 | 0.85 | -0.05 | -5.56% | 10 | 292 | 0.75 | 0.19 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 0.50 | 0.75 | 0.67 | 0.00 | 0.00% | 32 | 210 | 0.75 | 0.14 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 77.50 | 0.30 | 0.50 | 0.40 | -0.40 | -50.00% | 7 | 32 | 0.75 | 0.10 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 0.25 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 136 | 0.75 | 0.07 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 82.50 | 0.05 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.05 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 228 | 0.86 | 0.03 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 0.15 | 0.01 | -0.29 | -96.67% | 21 | 6 | 0.99 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 21 | 36 | 1.17 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 0.05 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 7 | 1.12 | -0.01 | 0.00 | -0.02 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 0.05 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.99 | -0.03 | 0.00 | -0.03 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.96 | -0.05 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 0.30 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.89 | -0.07 | 0.01 | -0.06 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 48 | 0.85 | -0.11 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 52.50 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.83 | -0.16 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 1.40 | 1.55 | 1.65 | +0.30 | +22.23% | 2 | 103 | 0.79 | -0.22 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 57.50 | 2.05 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 70 | 0.77 | -0.29 | 0.03 | -0.12 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 3.00 | 3.40 | 3.10 | +0.40 | +14.82% | 50 | 1,102 | 0.77 | -0.38 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 62.50 | 4.20 | 4.60 | 4.30 | +0.10 | +2.39% | 30 | 260 | 0.76 | -0.48 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 5.60 | 6.10 | 6.20 | +0.70 | +12.73% | 4 | 230 | 0.75 | -0.58 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 67.50 | 7.20 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 188 | 0.74 | -0.67 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 9.20 | 9.90 | 9.25 | +4.00 | +76.19% | 11 | 128 | 0.73 | -0.75 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 72.50 | 10.90 | 12.00 | 4.92 | 0.00 | 0.00% | 0 | 30 | 0.77 | -0.81 | 0.03 | -0.08 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 13.10 | 14.10 | 8.10 | 0.00 | 0.00% | 0 | 105 | 0.67 | -0.86 | 0.02 | -0.07 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 77.50 | 14.50 | 16.80 | 10.10 | 0.00 | 0.00% | 0 | 23 | 1.13 | -0.90 | 0.02 | -0.05 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 17.50 | 19.30 | 16.43 | 0.00 | 0.00% | 0 | 19 | 1.25 | -0.93 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 82.50 | 20.20 | 22.30 | 15.90 | 0.00 | 0.00% | 0 | 104 | 1.45 | -0.95 | 0.01 | -0.03 | 3/18/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 22.50 | 24.80 | 13.00 | 0.00 | 0.00% | 0 | 29 | 1.51 | -0.97 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 26.40 | 29.70 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 2/25/2025 | 3/31/2025 2:58:52 PM EST |
| 95.00 | 32.40 | 34.30 | % | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 100.00 | 37.20 | 39.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 105.00 | 42.10 | 44.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 110.00 | 47.10 | 49.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 115.00 | 51.60 | 54.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 120.00 | 57.20 | 60.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |