Options Chain for LUMENTUM HLDGS INC COM (LITE) - $102.85 as of 7/25/2025 12:55:32 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 | 41.40 | 44.80 | 43.10 | % | 0.72 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 38.10 | 39.50 | 38.80 | 25.37 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.42 | 0.99 | 0.00 | -0.03 | 6/18/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 32.90 | 34.00 | 33.45 | 35.21 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.06 | 0.97 | 0.00 | -0.05 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 28.30 | 29.40 | 28.85 | 30.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.93 | 0.95 | 0.00 | -0.07 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 77.50 | 25.30 | 27.10 | 26.20 | 25.10 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.88 | 0.93 | 0.01 | -0.08 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 23.00 | 24.80 | 23.90 | 21.55 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.76 | 0.91 | 0.01 | -0.09 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 82.50 | 21.20 | 22.30 | 21.75 | % | 0.26 | 0 | 0 | 0.73 | 0.89 | 0.01 | -0.11 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 19.20 | 20.00 | 19.60 | 20.75 | 0.00 | 0.00% | 0.23 | 0 | 73 | 0.73 | 0.87 | 0.01 | -0.12 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 87.50 | 17.10 | 18.80 | 17.95 | 12.87 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.80 | 0.83 | 0.01 | -0.13 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 90.00 | 15.10 | 16.00 | 15.55 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 89 | 0.70 | 0.80 | 0.01 | -0.14 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 92.50 | 13.40 | 13.90 | 13.65 | 12.70 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.73 | 0.76 | 0.02 | -0.15 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 95.00 | 11.60 | 12.10 | 11.85 | 11.80 | +0.93 | +8.56% | 0.12 | 9 | 110 | 0.74 | 0.72 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 97.50 | 9.90 | 10.50 | 10.20 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.71 | 0.67 | 0.02 | -0.17 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 8.30 | 9.10 | 8.70 | 8.74 | +0.28 | +3.31% | 0.09 | 3 | 549 | 0.70 | 0.61 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 5.80 | 6.40 | 6.10 | 6.19 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.69 | 0.50 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 3.90 | 4.20 | 4.05 | 4.24 | 0.00 | 0.00% | 0.04 | 0 | 1,531 | 0.68 | 0.39 | 0.02 | -0.16 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 2.60 | 2.90 | 2.75 | 2.70 | -0.05 | -1.82% | 0.02 | 2 | 158 | 0.68 | 0.28 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 1.65 | 1.85 | 1.75 | 1.95 | +0.15 | +8.34% | 0.01 | 3 | 1,047 | 0.67 | 0.20 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 1.00 | 1.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.67 | 0.13 | 0.01 | -0.09 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.67 | 0.09 | 0.01 | -0.06 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.05 | -9.10% | 0.00 | 2 | 28 | 0.63 | 0.05 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.04 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.14 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.95 | -0.03 | 0.00 | -0.05 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.90 | -0.05 | 0.00 | -0.07 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 77.50 | 0.45 | 0.65 | 0.55 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | -0.07 | 0.01 | -0.08 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 0.65 | 0.85 | 0.75 | 0.69 | -0.15 | -17.86% | 0.01 | 2 | 64 | 0.80 | -0.09 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 82.50 | 0.85 | 1.10 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.78 | -0.11 | 0.01 | -0.11 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 85.00 | 1.10 | 1.45 | 1.28 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.76 | -0.13 | 0.01 | -0.12 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 87.50 | 1.45 | 1.85 | 1.65 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.75 | -0.17 | 0.01 | -0.13 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 90.00 | 1.85 | 2.35 | 2.10 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.75 | -0.20 | 0.01 | -0.14 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 92.50 | 2.50 | 2.95 | 2.73 | 2.74 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.73 | -0.24 | 0.02 | -0.15 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 95.00 | 3.20 | 3.70 | 3.45 | 3.45 | -1.48 | -30.02% | 0.04 | 3 | 76 | 0.72 | -0.28 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 97.50 | 4.00 | 4.60 | 4.30 | 6.18 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.71 | -0.33 | 0.02 | -0.17 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 5.00 | 5.60 | 5.30 | 5.30 | -0.05 | -0.94% | 0.05 | 8 | 95 | 0.71 | -0.39 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 7.50 | 8.00 | 7.75 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.69 | -0.50 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 10.50 | 11.30 | 10.90 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.68 | -0.61 | 0.02 | -0.16 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 14.10 | 14.60 | 14.35 | % | 0.12 | 0 | 0 | 0.68 | -0.72 | 0.02 | -0.14 | 7/25/2025 11:58:58 AM EST | |||
| 120.00 | 18.10 | 18.50 | 18.30 | % | 0.15 | 0 | 0 | 0.67 | -0.80 | 0.02 | -0.11 | 7/25/2025 11:58:58 AM EST | |||
| 125.00 | 22.30 | 22.90 | 22.60 | % | 0.18 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.09 | 7/25/2025 11:58:58 AM EST | |||
| 130.00 | 26.80 | 27.60 | 27.20 | % | 0.21 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.06 | 7/25/2025 11:58:58 AM EST | |||
| 135.00 | 30.90 | 33.20 | 32.05 | % | 0.24 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.04 | 7/25/2025 11:58:58 AM EST |