Options Chain for LUMENTUM HLDGS INC COM (LITE) - $77.91 as of 5/30/2025 5:37:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.40 | 49.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.50 | 42.80 | 46.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 40.40 | 44.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 32.50 | 37.90 | 41.90 | 56.80 | 0.00 | 0.00% | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 35.60 | 39.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 37.50 | 33.10 | 37.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 30.50 | 34.50 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 28.00 | 32.00 | 28.80 | 0.00 | 0.00% | 0 | 262 | 2.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 25.50 | 29.60 | 32.25 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 22.90 | 27.10 | 10.10 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 20.70 | 24.60 | 25.80 | 0.00 | 0.00% | 0 | 299 | 1.20 | 0.99 | 0.00 | -0.02 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 52.50 | 18.10 | 22.20 | 10.50 | 0.00 | 0.00% | 0 | 55 | 1.18 | 0.98 | 0.00 | -0.02 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 15.80 | 19.70 | 23.40 | 0.00 | 0.00% | 0 | 106 | 1.05 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 57.50 | 14.00 | 17.00 | 11.40 | 0.00 | 0.00% | 0 | 99 | 0.86 | 0.94 | 0.01 | -0.04 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 11.60 | 14.30 | 18.54 | 0.00 | 0.00% | 0 | 89 | 0.82 | 0.91 | 0.02 | -0.05 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 62.50 | 9.70 | 11.30 | 15.35 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.86 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 8.10 | 9.20 | 12.43 | 0.00 | 0.00% | 0 | 176 | 0.58 | 0.80 | 0.03 | -0.08 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 67.50 | 6.50 | 7.20 | 12.80 | 0.00 | 0.00% | 0 | 277 | 0.58 | 0.73 | 0.03 | -0.09 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 4.90 | 5.30 | 5.00 | -2.60 | -34.22% | 73 | 522 | 0.55 | 0.63 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 72.50 | 3.50 | 3.80 | 3.65 | -2.02 | -35.63% | 12 | 1,910 | 0.53 | 0.52 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 2.45 | 2.75 | 2.65 | -1.58 | -37.36% | 39 | 179 | 0.53 | 0.41 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 77.50 | 1.60 | 1.85 | 1.75 | -2.25 | -56.25% | 21 | 770 | 0.52 | 0.31 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 1.00 | 1.20 | 1.11 | -1.01 | -47.65% | 7 | 2,870 | 0.51 | 0.22 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 82.50 | 0.60 | 0.75 | 0.65 | -1.20 | -64.87% | 64 | 461 | 0.50 | 0.16 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.35 | 0.50 | 0.43 | -0.87 | -66.93% | 14 | 340 | 0.51 | 0.10 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 87.50 | 0.20 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 2,103 | 0.50 | 0.07 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.65 | 0.18 | -0.60 | -76.93% | 4 | 533 | 0.57 | 0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 354 | 0.77 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 521 | 0.81 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 186 | 0.75 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 334 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 484 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 467 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 20 | 106 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 74 | 1.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 470 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 123 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 74 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.55 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 34 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 192 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 1.90 | 0.00 | 0.00% | 0 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 45 | 1.24 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 196 | 0.92 | -0.01 | 0.00 | -0.02 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 180 | 0.76 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.10 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 417 | 0.68 | -0.03 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 57.50 | 0.20 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 724 | 0.64 | -0.06 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.40 | 0.50 | 0.45 | +0.20 | +80.00% | 1 | 1,548 | 0.61 | -0.09 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 62.50 | 0.65 | 0.80 | 0.75 | -0.05 | -6.25% | 20 | 485 | 0.59 | -0.14 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 1.10 | 1.20 | 1.20 | +0.08 | +7.15% | 20 | 133 | 0.57 | -0.20 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 67.50 | 1.65 | 1.85 | 1.96 | +0.91 | +86.67% | 503 | 588 | 0.56 | -0.27 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 2.45 | 2.70 | 2.67 | +0.92 | +52.58% | 2 | 251 | 0.54 | -0.37 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 72.50 | 3.50 | 3.80 | 3.70 | +1.59 | +75.36% | 20 | 398 | 0.52 | -0.48 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 5.00 | 5.50 | 5.15 | +2.25 | +77.59% | 27 | 221 | 0.55 | -0.59 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 77.50 | 6.20 | 7.10 | 4.00 | 0.00 | 0.00% | 0 | 39 | 0.50 | -0.69 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 8.10 | 9.20 | 6.40 | 0.00 | 0.00% | 0 | 133 | 0.51 | -0.78 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 82.50 | 9.80 | 11.50 | 7.45 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.84 | 0.03 | -0.05 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 11.70 | 14.20 | 8.81 | 0.00 | 0.00% | 0 | 31 | 0.69 | -0.90 | 0.02 | -0.04 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 87.50 | 13.50 | 17.10 | 26.33 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.93 | 0.01 | -0.03 | 3/14/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 15.70 | 19.60 | 13.00 | 0.00 | 0.00% | 0 | 43 | 0.95 | -0.96 | 0.01 | -0.02 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 92.50 | 18.20 | 22.20 | 13.30 | 0.00 | 0.00% | 0 | 22 | 1.02 | -0.98 | 0.01 | -0.01 | 2/7/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 20.60 | 24.70 | 44.80 | 0.00 | 0.00% | 0 | 67 | 1.09 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 5/30/2025 3:59:56 PM EST |
| 97.50 | 23.10 | 27.10 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 25.60 | 29.60 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 30.60 | 34.70 | 37.10 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 35.60 | 39.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 40.60 | 44.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 45.60 | 49.70 | 27.40 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 50.60 | 54.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 55.60 | 59.50 | 48.90 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 60.60 | 64.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 65.60 | 69.70 | 41.80 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 70.60 | 74.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |