Free Trial

Lumentum (LITE) Options Chain & Prices

Lumentum logo
$997.56 -32.81 (-3.18%)
As of 01:28 PM Eastern
This is a fair market value price provided by Massive. Learn more.

LITE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/15/2026$800.00$0.708Put18696551824
(+336)
161.37%
(+26.76%)
-0.01602678
5/15/2026$800.00$229.080Call59562202
(-60)
161.37%
(+26.76%)
0.98397113
5/15/2026$805.00$0.765Put11 - - 67
(+0)
159.72%
(+25.98%)
-0.0173263
5/15/2026$810.00$0.828Put16 - 391
(-2)
158.08%
(+25.21%)
-0.0187417
5/15/2026$810.00$219.204Call33 - 37
(-1)
158.08%
(+25.21%)
0.9812573
5/15/2026$815.00$0.896Put3 - - 45
(-5)
156.47%
(+24.43%)
-0.0202821
5/15/2026$815.00$214.275Call1 - - 1
(+1)
156.47%
(+24.43%)
0.9797151
5/15/2026$820.00$0.971Put17228120657
(-1)
154.88%
(+23.66%)
-0.02196599
5/15/2026$825.00$1.054Put81560127
(+2)
153.31%
(+22.88%)
-0.02380121
5/15/2026$825.00$204.437Call1 - - 11
(+0)
153.31%
(+22.88%)
0.9761971
5/15/2026$830.00$1.144Put511315612
(+37)
151.78%
(+22.11%)
-0.02580324
5/15/2026$830.00$199.530Call111 - 47
(+0)
151.78%
(+22.11%)
0.9741944
5/15/2026$835.00$1.243Put2 - - 354
(-1)
150.26%
(+21.33%)
-0.0279862
5/15/2026$835.00$194.631Call21 - 6
(+1)
150.26%
(+21.33%)
0.9720112
5/15/2026$840.00$1.352Put461121154
(+18)
148.78%
(+20.56%)
-0.03036716
5/15/2026$840.00$189.742Call42 - 58
(+0)
148.78%
(+20.56%)
0.969633
5/15/2026$845.00$1.472Put4 - 272
(-5)
147.32%
(+19.78%)
-0.0329674
5/15/2026$845.00$184.864Call2 - - 12
(+0)
147.32%
(+19.78%)
0.9670311
5/15/2026$850.00$1.604Put247107761387
(+203)
145.89%
(+19.01%)
-0.03580596
5/15/2026$850.00$179.998Call722323
(-11)
145.89%
(+19.01%)
0.9641934
5/15/2026$855.00$1.749Put8 - 242
(+1)
144.49%
(+18.24%)
-0.0389023
5/15/2026$857.50$1.827Put42 - 56
(+55)
143.80%
(+17.86%)
-0.0405542
5/15/2026$860.00$1.908Put12713103821
(+318)
143.12%
(+17.48%)
-0.04227849
5/15/2026$860.00$170.307Call5 - - 140
(+2)
143.12%
(+17.48%)
0.9577213
5/15/2026$862.50$1.994Put6 - - 47
(+47)
142.44%
(+17.10%)
-0.0440782
5/15/2026$862.50$167.894Call1 - 111
(+9)
142.44%
(+17.10%)
0.9559211
5/15/2026$865.00$2.084Put21 - 870
(+17)
141.77%
(+16.72%)
-0.04595811
5/15/2026$867.50$2.178Put1 - - 8
(+6)
141.12%
(+16.34%)
-0.0479221
5/15/2026$870.00$2.277Put74136981221
(+54)
140.46%
(+15.96%)
-0.049972399
5/15/2026$870.00$160.681Call2863516
(+2)
140.46%
(+15.96%)
0.95002718
5/15/2026$872.50$2.382Put2 - 25
(+2)
139.82%
(+15.58%)
-0.0521142
5/15/2026$875.00$2.491Put9877112
(+24)
139.19%
(+15.21%)
-0.0543518
5/15/2026$875.00$155.896Call2 - - 42
(-3)
139.19%
(+24.30%)
0.9456512
5/15/2026$877.50$153.512Call2 - - 0
(+0)
138.56%
(+14.84%)
0.9433192
5/15/2026$880.00$2.726Put329122177420
(+26)
137.94%
(+14.46%)
-0.059115134
5/15/2026$880.00$151.134Call64162277
(-1)
137.94%
(+14.46%)
0.94088617
5/15/2026$882.50$2.852Put1 - - 18
(+7)
137.34%
(+14.10%)
-0.0616511
5/15/2026$882.50$148.761Call5 - - 6
(+0)
137.34%
(+14.10%)
0.938355
5/15/2026$885.00$2.985Put72150
(+2)
136.74%
(+13.73%)
-0.0642966
5/15/2026$885.00$146.395Call51 - 38
(+1)
136.74%
(+13.73%)
0.9357065
Microscopic Footage Shows Immune Cells Attacking Cancer (Ad)

Early human trial data from one NASDAQ-listed biotech showed up to a 63.7% reduction in cancer burden using its TriKE platform, which is designed to keep Natural Killer cells active and targeted longer than standard approaches. The company's next-generation version shows potential for 10-40x greater potency and has already cleared an important FDA milestone. Watch the microscopic footage and see what the next catalyst could mean for investors.tc pixel

Watch the footage and learn about the company's next catalyst
5/15/2026$890.00$3.271Put2247137
(+13)
135.56%
(+13.00%)
-0.06993116
5/15/2026$890.00$141.682Call23 - - 174
(-1)
135.56%
(+13.00%)
0.9300727
5/15/2026$895.00$3.586Put2614 - 69
(+4)
134.43%
(+12.28%)
-0.07605711
5/15/2026$900.00$3.933Put263591091233
(+111)
133.33%
(+11.58%)
-0.082703123
5/15/2026$900.00$132.349Call23115660
(-27)
133.33%
(+11.58%)
0.91730320
5/15/2026$902.50$4.120Put41240
(+2)
132.80%
(+11.23%)
-0.086234
5/15/2026$905.00$4.315Put3861754
(+7)
132.27%
(+10.88%)
-0.089911
5/15/2026$907.50$4.521Put2 - 276
(-31)
131.76%
(+10.54%)
-0.0937171
5/15/2026$910.00$4.736Put75136251
(+13)
131.26%
(+10.21%)
-0.09768724
5/15/2026$910.00$123.157Call80164380
(-35)
131.26%
(+10.21%)
0.90232340
5/15/2026$915.00$5.200Put1442105
(+0)
130.28%
(+9.54%)
-0.1061057
5/15/2026$915.00$118.623Call233 - 3353
(+1)
130.28%
(+9.54%)
0.89390713
5/15/2026$920.00$5.710Put108828158
(+31)
129.35%
(+8.90%)
-0.11518339
5/15/2026$920.00$114.135Call732133
(+0)
129.35%
(+8.90%)
0.8848346
5/15/2026$925.00$6.270Put5515335
(+70)
128.46%
(+8.27%)
-0.12494417
5/15/2026$925.00$109.697Call61 - 140
(-6)
128.46%
(+8.27%)
0.8750765
5/15/2026$930.00$6.885Put39107176
(+63)
127.62%
(+7.67%)
-0.13542727
5/15/2026$930.00$105.314Call54 - 21150
(+21)
127.62%
(+7.67%)
0.86459512
5/15/2026$935.00$7.561Put324347
(+14)
126.82%
(+7.08%)
-0.14666716
5/15/2026$935.00$100.992Call1 - - 84
(-2)
126.82%
(+7.08%)
0.8533631
5/15/2026$940.00$8.300Put1022121329
(+95)
126.08%
(+6.52%)
-0.1586742
5/15/2026$940.00$96.733Call1557126
(+12)
126.08%
(+6.52%)
0.8413678
5/15/2026$945.00$9.108Put2313123
(+72)
125.38%
(+5.99%)
-0.17145211
5/15/2026$945.00$92.543Call53155
(+16)
125.38%
(+5.99%)
0.828595
5/15/2026$950.00$9.991Put1756062624
(+49)
124.73%
(+5.48%)
-0.18504191
5/15/2026$950.00$88.428Call361119385
(-53)
124.73%
(+5.48%)
0.81501122
5/15/2026$955.00$10.953Put146261
(+34)
124.14%
(+5.00%)
-0.19943511
5/15/2026$955.00$84.392Call5 - 222
(+6)
124.14%
(+5.00%)
0.800635
5/15/2026$960.00$11.999Put492014488
(+22)
123.59%
(+4.55%)
-0.21461529
5/15/2026$960.00$80.440Call4798176
(+41)
123.59%
(+4.55%)
0.7854623
5/15/2026$965.00$13.136Put74383188
(+14)
123.10%
(+4.13%)
-0.23058226
5/15/2026$965.00$76.578Call228363
(+7)
123.10%
(+7.32%)
0.76950417
5/15/2026$970.00$14.367Put397979
(+5)
122.65%
(+3.74%)
-0.24732924
5/15/2026$970.00$72.811Call673022597
(-12)
122.65%
(+3.74%)
0.7527826
5/15/2026$975.00$15.697Put439657
(+8)
122.26%
(+2.43%)
-0.26479918
5/15/2026$975.00$69.143Call921810167
(+44)
122.26%
(+3.38%)
0.73532726
5/15/2026$980.00$17.131Put41410324
(+20)
121.93%
(+3.05%)
-0.28295517
5/15/2026$980.00$65.578Call461610605
(+38)
121.93%
(+4.80%)
0.71718427
5/15/2026$985.00$18.674Put172 - 51
(+20)
121.64%
(+2.76%)
-0.30178210
5/15/2026$985.00$62.122Call95185215
(+70)
121.64%
(+2.49%)
0.6983922
5/15/2026$990.00$20.327Put124475
(+4)
121.41%
(+2.50%)
-0.3211912
5/15/2026$990.00$58.777Call421913115
(+17)
121.41%
(+2.50%)
0.6790125
5/15/2026$995.00$22.094Put27131242
(+13)
121.22%
(+2.27%)
-0.34110810
5/15/2026$995.00$55.545Call301113140
(+3)
121.22%
(+2.27%)
0.65911321
5/15/2026$1,000.00$23.981Put2137668669
(+341)
121.09%
(+2.08%)
-0.3615130
5/15/2026$1,000.00$52.433Call35622599879
(+196)
112.07%
(-6.81%)
0.638762137
5/15/2026$1,005.00$25.987Put203547
(+16)
121.01%
(+1.92%)
-0.3822658
5/15/2026$1,005.00$49.439Call1511244
(-7)
121.01%
(+1.92%)
0.61803612
5/15/2026$1,010.00$28.112Put67281053
(+11)
120.97%
(+1.79%)
-0.40330837
5/15/2026$1,010.00$46.565Call79261095
(-1)
120.97%
(+1.79%)
0.59702451
Your $29.97 book is free today (Ad)

Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options can give you up to 12 times the leverage of stocks — with a fraction of the capital tied up. This free guide lays it all out in plain English — from A to Z, with step-by-step examples you can follow in your own account.tc pixel

Normally $29.97. Today it's free. Grab your copy now.
5/15/2026$1,015.00$30.361Put27121321
(-3)
120.98%
(+1.69%)
-0.4245717
5/15/2026$1,015.00$43.814Call131675729
(+0)
120.98%
(+1.69%)
0.57580847
5/15/2026$1,020.00$32.732Put68262940
(+5)
121.04%
(+1.63%)
-0.44596332
5/15/2026$1,020.00$41.185Call1196343123
(+16)
121.04%
(+1.63%)
0.5544759
5/15/2026$1,025.00$35.224Put5973844
(+24)
120.16%
(+0.61%)
-0.46737621
5/15/2026$1,025.00$38.677Call122436268
(+5)
117.66%
(-1.89%)
0.53309960
5/15/2026$1,030.00$37.836Put52371132
(+3)
121.28%
(+1.58%)
-0.48873428
5/15/2026$1,030.00$36.290Call146606591
(+12)
121.83%
(+2.14%)
0.51178491
5/15/2026$1,035.00$40.571Put2115517
(+5)
121.46%
(+1.60%)
-0.50998717
5/15/2026$1,035.00$34.023Call53271919
(-1)
121.46%
(+1.60%)
0.49060240
5/15/2026$1,040.00$43.421Put189340
(+6)
121.68%
(+1.65%)
-0.53101617
5/15/2026$1,040.00$31.872Call25315633260
(+32)
121.68%
(+1.65%)
0.469628106
5/15/2026$1,045.00$46.384Put61223023
(-1)
121.93%
(+1.72%)
-0.55174536
5/15/2026$1,045.00$29.835Call701313238
(+19)
121.93%
(+1.72%)
0.44894132
5/15/2026$1,050.00$49.462Put371215225
(+22)
122.22%
(+1.81%)
-0.57215424
5/15/2026$1,050.00$27.911Call25413285439
(+76)
122.22%
(+1.81%)
0.428608125
5/15/2026$1,055.00$52.649Put31226
(+4)
122.54%
(+1.92%)
-0.5921483
5/15/2026$1,055.00$26.095Call59222894
(+7)
122.54%
(+1.92%)
0.40868135
5/15/2026$1,060.00$55.938Put97256
(+10)
122.89%
(+2.06%)
-0.6116657
5/15/2026$1,060.00$24.383Call2036071469
(+300)
122.89%
(+2.06%)
0.389216102
5/15/2026$1,065.00$59.329Put11 - 114
(+103)
123.27%
(+2.22%)
-0.6306711
5/15/2026$1,065.00$22.772Call208642
(+8)
123.27%
(+2.22%)
0.37026614
5/15/2026$1,070.00$62.820Put42211
(-2)
123.68%
(+2.39%)
-0.6491512
5/15/2026$1,070.00$21.259Call562114193
(+40)
123.68%
(+2.39%)
0.35186537
5/15/2026$1,075.00$19.838Call532712194
(+29)
124.11%
(+2.58%)
0.33403931
5/15/2026$1,080.00$70.070Put5 - - 25
(+16)
124.57%
(+2.79%)
-0.6843061
5/15/2026$1,080.00$18.505Call591811180
(+49)
124.57%
(+2.79%)
0.31681837
5/15/2026$1,085.00$73.826Put5 - - 1
(+0)
125.04%
(+3.01%)
-0.7009612
5/15/2026$1,085.00$17.257Call3091978
(+22)
125.04%
(+3.01%)
0.30022713
5/15/2026$1,090.00$77.663Put5 - - 0
(+0)
125.54%
(+3.24%)
-0.7169832
5/15/2026$1,090.00$16.090Call3015951
(+9)
125.54%
(+3.24%)
0.28427221
5/15/2026$1,095.00$81.574Put2 - 11
(+0)
126.05%
(+3.49%)
-0.7323532
5/15/2026$1,095.00$14.997Call108207432
(+4)
126.05%
(+3.49%)
0.26895519
5/15/2026$1,100.00$85.555Put28 - 16134
(+4)
126.58%
(+3.74%)
-0.74706512
5/15/2026$1,100.00$13.976Call6883501431053
(-90)
126.58%
(+3.74%)
0.254285288
5/15/2026$1,105.00$13.023Call3016151
(+39)
127.13%
(+4.01%)
0.24026512
5/15/2026$1,110.00$12.134Call33151142
(+5)
127.69%
(+4.29%)
0.22688224
5/15/2026$1,115.00$11.304Call20610222
(+3)
128.26%
(+4.57%)
0.21412214
5/15/2026$1,120.00$10.530Call601528286
(-106)
128.84%
(+4.86%)
0.20197941
5/15/2026$1,125.00$106.412Put11 - 2
(+2)
129.44%
(+5.16%)
-0.811131
5/15/2026$1,125.00$9.810Call103317
(+1)
129.44%
(+0.99%)
0.19044310
5/15/2026$1,130.00$110.748Put21 - 2
(+1)
130.04%
(+5.46%)
-0.8221192
5/15/2026$1,130.00$9.139Call4133677
(+19)
130.04%
(+5.46%)
0.17949417
5/15/2026$1,135.00$115.128Put21 - 1
(+1)
130.66%
(+5.77%)
-0.8325392
5/15/2026$1,135.00$8.514Call3024453
(+6)
130.66%
(+5.77%)
0.16910714
5/15/2026$1,140.00$119.549Put11 - 3
(+1)
131.28%
(+6.08%)
-0.8424071
5/15/2026$1,140.00$7.932Call94486
(+0)
131.28%
(+6.08%)
0.1592648
5/15/2026$1,145.00$7.390Call1915 - 30
(+0)
131.90%
(+6.40%)
0.1499545
5/15/2026$1,150.00$128.514Put2 - - 1
(+0)
132.54%
(+6.72%)
-0.8605592
5/15/2026$1,150.00$6.886Call2304427794
(-3)
132.54%
(+6.72%)
0.14115582
This is the worst news for stocks in 50 years (Ad)

Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst environment in 50 years - with portfolios potentially staying in the red for 10 years or longer. From rate spikes in 2022 to $12 trillion wiped out in 30 days during the Iran War, Wall Street suggests the volatility isn't slowing down. TradeSmith CEO Keith Kaplan is showing investors what steps to take now to prepare their wealth before this worsens.tc pixel

Click here to learn how to defend your portfolio before this hits
5/15/2026$1,155.00$6.417Call3733268
(+35)
133.18%
(+7.04%)
0.1328413
5/15/2026$1,160.00$5.981Call927237
(+151)
133.82%
(+7.37%)
0.1249855
5/15/2026$1,165.00$5.575Call114211115
(+5)
134.47%
(+7.69%)
0.1175735
5/15/2026$1,170.00$146.843Put2 - 20
(+0)
135.12%
(+8.02%)
-0.8911892
5/15/2026$1,170.00$5.197Call154775
(+4)
135.12%
(+8.02%)
0.11058813
5/15/2026$1,180.00$4.519Call82577
(+4)
136.43%
(+8.68%)
0.0978088
5/15/2026$1,185.00$160.880Put3111
(+1)
137.08%
(+9.01%)
-0.9098353
5/15/2026$1,185.00$4.215Call92512
(+0)
137.08%
(+9.01%)
0.0919669
5/15/2026$1,190.00$3.932Call153880
(+4)
137.74%
(+9.35%)
0.08646714
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:LITE) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners