Options Chain for LUMENTUM HLDGS INC COM (LITE) - $42.01 as of 4/26/2024 3:26:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.70 | 23.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 16.10 | 20.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 27.50 | 13.50 | 18.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 11.10 | 15.60 | % | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 32.50 | 9.10 | 13.40 | % | 0 | 0 | 1.80 | 0.96 | 0.01 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 7.50 | 10.90 | % | 0 | 0 | 1.52 | 0.91 | 0.02 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 37.50 | 6.40 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.84 | 0.03 | -0.05 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 4.70 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.73 | 0.05 | -0.06 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 42.50 | 3.20 | 3.40 | 3.10 | +0.60 | +24.00% | 21 | 36 | 0.66 | 0.60 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 2.10 | 2.25 | 2.20 | +0.48 | +27.91% | 5 | 197 | 0.67 | 0.45 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.50 | 1.25 | 1.40 | 1.25 | +0.27 | +27.56% | 630 | 905 | 0.66 | 0.32 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.70 | 0.85 | 0.73 | +0.23 | +46.00% | 16 | 188 | 0.65 | 0.21 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 52.50 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1,761 | 0.65 | 0.14 | 0.03 | -0.04 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 345 | 0.66 | 0.08 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 57.50 | 0.05 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 136 | 0.78 | 0.05 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.91 | 0.03 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:51 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 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.61 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.07 | -0.01 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 32.50 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.04 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.25 | 0.40 | 0.35 | -0.13 | -27.09% | 1 | 182 | 0.72 | -0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 0.60 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 279 | 0.69 | -0.16 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 1.20 | 1.35 | 1.50 | -0.45 | -23.08% | 8 | 678 | 0.67 | -0.27 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 42.50 | 2.20 | 2.30 | 2.60 | -0.40 | -13.34% | 2 | 67 | 0.67 | -0.40 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 3.50 | 3.70 | 4.05 | -0.55 | -11.96% | 8 | 156 | 0.67 | -0.55 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.50 | 5.10 | 5.40 | 5.73 | -1.42 | -19.86% | 1 | 104 | 0.67 | -0.68 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 7.00 | 7.50 | 8.40 | 0.00 | 0.00% | 0 | 153 | 0.68 | -0.79 | 0.04 | -0.05 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 52.50 | 8.80 | 10.20 | 10.65 | 0.00 | 0.00% | 0 | 401 | 0.95 | -0.86 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 10.60 | 14.00 | 10.10 | 0.00 | 0.00% | 0 | 48 | 1.46 | -0.92 | 0.02 | -0.03 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 57.50 | 12.60 | 16.50 | 15.19 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.95 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 14.70 | 19.00 | 10.21 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.01 | 3/25/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 19.50 | 24.00 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 24.60 | 28.90 | 23.85 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 29.30 | 34.00 | 27.25 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:51 PM EST |