Options Chain for LUMENTUM HLDGS INC COM (LITE) - $43.42 as of 4/29/2024 1:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.00 | 23.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 25.00 | 17.30 | 20.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 27.50 | 14.30 | 18.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 30.00 | 12.00 | 15.80 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 32.50 | 10.10 | 13.40 | % | 0 | 0 | 1.84 | 0.97 | 0.01 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 35.00 | 8.50 | 9.80 | % | 0 | 0 | 1.12 | 0.92 | 0.02 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 37.50 | 6.70 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.85 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 40.00 | 4.80 | 5.00 | 4.80 | +0.90 | +23.08% | 5 | 12 | 0.71 | 0.74 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 42.50 | 3.30 | 3.50 | 3.40 | +0.30 | +9.68% | 26 | 47 | 0.71 | 0.61 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 45.00 | 2.15 | 2.30 | 2.15 | -0.05 | -2.28% | 3 | 197 | 0.71 | 0.46 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 47.50 | 1.30 | 1.40 | 1.35 | +0.10 | +8.00% | 1 | 408 | 0.70 | 0.33 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 50.00 | 0.75 | 0.85 | 0.75 | +0.02 | +2.74% | 4 | 204 | 0.70 | 0.22 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 52.50 | 0.40 | 0.50 | 0.45 | +0.15 | +50.00% | 3 | 1,761 | 0.70 | 0.14 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 55.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 345 | 0.70 | 0.09 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 57.50 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 7 | 136 | 0.72 | 0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 60.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.96 | 0.03 | 0.01 | -0.01 | 4/12/2024 | 4/29/2024 1:59:03 PM EST |
| 65.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 1:59:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 1:59:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 1:59:03 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 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 1:59:03 PM EST |
| 30.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.17 | -0.01 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 1:59:03 PM EST |
| 32.50 | 0.05 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.03 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 35.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 182 | 0.74 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 37.50 | 0.55 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 279 | 0.73 | -0.15 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 40.00 | 1.10 | 1.25 | 1.25 | -0.25 | -16.67% | 21 | 674 | 0.72 | -0.26 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 42.50 | 2.10 | 2.20 | 2.20 | -0.40 | -15.39% | 6 | 65 | 0.71 | -0.39 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 45.00 | 3.30 | 3.50 | 4.05 | 0.00 | 0.00% | 0 | 148 | 0.71 | -0.54 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 47.50 | 5.00 | 5.20 | 5.73 | 0.00 | 0.00% | 0 | 104 | 0.69 | -0.67 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 50.00 | 6.90 | 7.20 | 8.40 | 0.00 | 0.00% | 0 | 153 | 0.69 | -0.78 | 0.04 | -0.06 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 52.50 | 9.10 | 9.40 | 10.65 | 0.00 | 0.00% | 0 | 401 | 0.99 | -0.86 | 0.03 | -0.04 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 55.00 | 11.20 | 12.10 | 10.10 | 0.00 | 0.00% | 0 | 48 | 1.03 | -0.91 | 0.02 | -0.03 | 4/10/2024 | 4/29/2024 1:59:03 PM EST |
| 57.50 | 11.50 | 16.00 | 15.19 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.95 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 60.00 | 14.00 | 18.30 | 10.21 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.01 | 3/25/2024 | 4/29/2024 1:59:03 PM EST |
| 65.00 | 19.00 | 22.80 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:59:03 PM EST |
| 70.00 | 24.00 | 27.80 | 23.85 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 1:59:03 PM EST |
| 75.00 | 29.00 | 33.30 | 27.25 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 1:59:03 PM EST |