Lumentum Holdings Options

View Lumentum Holdings (LITE) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.87

P/C Ratio (OI)

1.42

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

300.01600.0

300.0

1600.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price744.06Oct 08, 2026

Change

-0%

Bid688

Ask701.5

volume0

Intrest8

Strike

300

Last Price0.05Oct 12, 2026

Change

0.0116.67%

Bid-

Ask0.05

volume3

Intrest84

Last Price724.5Oct 12, 2026

Change

194.4336.68%

Bid678.9

Ask691.2

volume1

Intrest1

Strike

310

Last Price2.47Aug 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price663.75May 01, 2026

Change

-0%

Bid668

Ask682.2

volume0

Intrest5

Strike

320

Last Price1.65Sep 24, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest44

Last Price782.17Oct 09, 2026

Change

-0%

Bid658

Ask672.4

volume0

Intrest4

Strike

330

Last Price3.7Aug 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price761.89Oct 06, 2026

Change

-0%

Bid648

Ask660.7

volume0

Intrest6

Strike

340

Last Price0.49Aug 20, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest42

Last Price-

Change

Bid637

Ask652.5

volume0

Intrest0

Strike

350

Last Price1.6Aug 11, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest60

Last Price687.85Oct 08, 2026

Change

-0%

Bid628

Ask640.9

volume0

Intrest1

Strike

360

Last Price1Aug 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest14

Last Price757.1Oct 09, 2026

Change

-0%

Bid618

Ask632.4

volume0

Intrest5

Strike

370

Last Price0.03Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest33

Last Price403.8Jul 09, 2026

Change

-0%

Bid608

Ask622.3

volume0

Intrest2

Strike

380

Last Price0.08Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest71

Last Price706.3Oct 05, 2026

Change

-0%

Bid598

Ask612.2

volume0

Intrest12

Strike

390

Last Price0.01Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest132

Last Price580Aug 17, 2026

Change

-0%

Bid588.4

Ask600.7

volume0

Intrest27

Strike

400

Last Price0.2Sep 24, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest651

Last Price448Sep 04, 2026

Change

-0%

Bid578.1

Ask590.7

volume0

Intrest13

Strike

410

Last Price0.66Sep 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest212

Last Price438.3Sep 03, 2026

Change

-0%

Bid568.1

Ask581.1

volume0

Intrest15

Strike

420

Last Price0.54Sep 03, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest84

Last Price466.75Jun 11, 2026

Change

-0%

Bid558.1

Ask571.4

volume0

Intrest9

Strike

430

Last Price0.7Sep 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price496.5Sep 24, 2026

Change

-0%

Bid548.1

Ask560.9

volume0

Intrest15

Strike

440

Last Price1.86Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest129

Last Price647.8Oct 05, 2026

Change

-0%

Bid538.1

Ask552.5

volume0

Intrest30

Strike

450

Last Price0.01Oct 12, 2026

Change

0.598.04%

Bid-

Ask0.05

volume1

Intrest451

Last Price485.1Jun 01, 2026

Change

-0%

Bid528.7

Ask541.1

volume0

Intrest19

Strike

460

Last Price1.1Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest173

Last Price604.6Oct 08, 2026

Change

-0%

Bid518.1

Ask530.7

volume0

Intrest17

Strike

470

Last Price0.6Sep 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest271

Last Price486.1Sep 30, 2026

Change

-0%

Bid508.1

Ask520.7

volume0

Intrest22

Strike

480

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest385

Last Price443.7Sep 28, 2026

Change

-0%

Bid498.1

Ask511.2

volume0

Intrest28

Strike

490

Last Price0.05Oct 12, 2026

Change

0.0228.57%

Bid-

Ask0.05

volume5

Intrest360

Last Price468.35Sep 29, 2026

Change

-0%

Bid488.8

Ask501

volume0

Intrest61

Strike

500

Last Price0.1Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest858

Last Price-

Change

Bid477.2

Ask493.3

volume0

Intrest0

Strike

510

Last Price0.56Sep 30, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest172

Last Price368Aug 05, 2026

Change

-0%

Bid468.8

Ask482.6

volume0

Intrest13

Strike

520

Last Price0.2Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest359

Last Price544.3Oct 12, 2026

Change

154.339.56%

Bid458.2

Ask472.1

volume3

Intrest1

Strike

530

Last Price0.05Oct 12, 2026

Change

0.3888.37%

Bid-

Ask0.1

volume1

Intrest77

Last Price370Aug 07, 2026

Change

-0%

Bid448.2

Ask462.6

volume0

Intrest8

Strike

540

Last Price0.16Sep 30, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest360

Last Price-

Change

Bid438.2

Ask452.3

volume0

Intrest0

Strike

550

Last Price0.05Oct 12, 2026

Change

0.0266.67%

Bid-

Ask0.1

volume2

Intrest105

Last Price522.67Oct 02, 2026

Change

-0%

Bid428.2

Ask442.1

volume0

Intrest11

Strike

560

Last Price0.06Oct 12, 2026

Change

2.0797.18%

Bid-

Ask0.05

volume1

Intrest299

Last Price500.01Oct 08, 2026

Change

-0%

Bid418.2

Ask432.4

volume0

Intrest1

Strike

570

Last Price0.03Oct 07, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest54

Last Price356.4Sep 24, 2026

Change

-0%

Bid408.2

Ask421

volume0

Intrest15

Strike

580

Last Price0.05Oct 12, 2026

Change

0.488.89%

Bid-

Ask0.05

volume11

Intrest589

Last Price444.7Oct 12, 2026

Change

34.57.2%

Bid398.6

Ask410.5

volume1

Intrest3

Strike

590

Last Price0.05Oct 12, 2026

Change

0.0550%

Bid-

Ask0.1

volume1

Intrest155

Last Price396.85Sep 22, 2026

Change

-0%

Bid388.3

Ask402.7

volume0

Intrest72

Strike

600

Last Price0.45Oct 12, 2026

Change

1.3975.54%

Bid-

Ask0.05

volume1

Intrest1491

Last Price260.11Sep 02, 2026

Change

-0%

Bid378.3

Ask392.4

volume0

Intrest5

Strike

610

Last Price0.05Oct 12, 2026

Change

0.6392.65%

Bid-

Ask0.1

volume2

Intrest100

Last Price484Oct 06, 2026

Change

-0%

Bid368.3

Ask380.8

volume0

Intrest16

Strike

620

Last Price0.1Oct 12, 2026

Change

0.05100%

Bid-

Ask0.1

volume1

Intrest123

Last Price465.4Oct 09, 2026

Change

-0%

Bid358.3

Ask371.1

volume0

Intrest1

Strike

630

Last Price0.1Oct 12, 2026

Change

0.583.33%

Bid-

Ask0.1

volume2

Intrest68

Last Price278.56Sep 17, 2026

Change

-0%

Bid348.3

Ask360.6

volume0

Intrest21

Strike

640

Last Price0.01Oct 12, 2026

Change

2.1399.53%

Bid-

Ask0.1

volume1

Intrest485

Last Price420.01Oct 08, 2026

Change

-0%

Bid338.9

Ask350.7

volume0

Intrest17

Strike

650

Last Price0.05Oct 12, 2026

Change

0.0550%

Bid0.05

Ask4.3

volume85

Intrest424

Last Price281.94Sep 23, 2026

Change

-0%

Bid329.6

Ask340.3

volume0

Intrest28

Strike

660

Last Price0.1Oct 12, 2026

Change

0.0533.33%

Bid0.05

Ask0.6

volume3

Intrest652

Last Price-

Change

Bid318.3

Ask332.6

volume0

Intrest0

Strike

670

Last Price0.1Oct 12, 2026

Change

0.0533.33%

Bid0.05

Ask3.4

volume2

Intrest89

Last Price318.85Sep 22, 2026

Change

-0%

Bid309

Ask322.8

volume0

Intrest24

Strike

680

Last Price0.05Oct 12, 2026

Change

2.1197.69%

Bid0.05

Ask2.9

volume5

Intrest392

Last Price295.3Oct 12, 2026

Change

75.820.43%

Bid298.4

Ask311

volume20

Intrest51

Strike

690

Last Price0.05Oct 12, 2026

Change

0.1270.59%

Bid0.05

Ask3.6

volume3

Intrest291

Last Price285.35Oct 12, 2026

Change

133.1631.82%

Bid289

Ask301.2

volume21

Intrest191

Strike

700

Last Price0.15Oct 12, 2026

Change

0.0550%

Bid0.1

Ask0.2

volume287

Intrest1004

Last Price324.8Oct 12, 2026

Change

58.4821.96%

Bid279

Ask291

volume3

Intrest36

Strike

710

Last Price0.18Oct 09, 2026

Change

-0%

Bid0.1

Ask4.3

volume0

Intrest177

Last Price353.1Oct 08, 2026

Change

-0%

Bid269.4

Ask281.9

volume0

Intrest35

Strike

720

Last Price0.1Oct 09, 2026

Change

-0%

Bid0.1

Ask3.2

volume0

Intrest374

Last Price361.3Oct 12, 2026

Change

24.66.37%

Bid258.4

Ask270.9

volume1

Intrest12

Strike

730

Last Price0.2Oct 12, 2026

Change

0.0520%

Bid0.1

Ask1.65

volume6

Intrest115

Last Price352.85Oct 02, 2026

Change

-0%

Bid248.4

Ask262.6

volume0

Intrest65

Strike

740

Last Price0.1Oct 12, 2026

Change

-0%

Bid0.1

Ask0.45

volume2

Intrest186

Last Price371.45Oct 09, 2026

Change

-0%

Bid238.5

Ask252.4

volume0

Intrest22

Strike

750

Last Price0.3Oct 12, 2026

Change

0.2200%

Bid0.1

Ask0.45

volume28

Intrest591

Last Price336.1Oct 09, 2026

Change

-0%

Bid228.5

Ask241.4

volume0

Intrest26

Strike

760

Last Price0.26Oct 12, 2026

Change

0.014%

Bid0.1

Ask1.65

volume8

Intrest490

Last Price279.86Oct 12, 2026

Change

66.3319.16%

Bid218.5

Ask232.6

volume1

Intrest15

Strike

770

Last Price0.24Oct 12, 2026

Change

0.0960%

Bid0.1

Ask2.1

volume16

Intrest453

Last Price328.31Oct 07, 2026

Change

-0%

Bid209.1

Ask220.9

volume0

Intrest80

Strike

780

Last Price0.3Oct 12, 2026

Change

0.19172.73%

Bid0.1

Ask4.5

volume8

Intrest430

Last Price327.2Oct 09, 2026

Change

-0%

Bid198.6

Ask211.4

volume0

Intrest7

Strike

790

Last Price0.37Oct 12, 2026

Change

0.8369.17%

Bid0.1

Ask0.45

volume125

Intrest97

Last Price195Oct 12, 2026

Change

111.636.4%

Bid190

Ask200.8

volume35

Intrest185

Strike

800

Last Price0.3Oct 12, 2026

Change

0.15100%

Bid0.2

Ask0.45

volume398

Intrest932

Last Price241.77Oct 01, 2026

Change

-0%

Bid179.3

Ask191.3

volume0

Intrest56

Strike

810

Last Price0.62Oct 12, 2026

Change

0.2528.74%

Bid0.1

Ask0.5

volume28

Intrest175

Last Price296.6Oct 06, 2026

Change

-0%

Bid168.8

Ask181.3

volume0

Intrest108

Strike

820

Last Price0.5Oct 12, 2026

Change

0.35233.33%

Bid0.3

Ask1

volume329

Intrest472

Last Price235.93Oct 12, 2026

Change

17.78.11%

Bid158.9

Ask171.2

volume1

Intrest39

Strike

830

Last Price0.15Oct 12, 2026

Change

0.0525%

Bid0.1

Ask0.9

volume38

Intrest162

Last Price215.7Oct 08, 2026

Change

-0%

Bid154

Ask167.5

volume0

Intrest9

Strike

835

Last Price0.65Oct 12, 2026

Change

0.057.14%

Bid0.1

Ask1.3

volume14

Intrest41

Last Price210.77Oct 08, 2026

Change

-0%

Bid149.7

Ask162

volume0

Intrest155

Strike

840

Last Price0.76Oct 12, 2026

Change

0.7449.33%

Bid0.35

Ask0.9

volume194

Intrest802

Last Price229.5Oct 12, 2026

Change

23.6911.51%

Bid145.4

Ask156.8

volume3

Intrest13

Strike

845

Last Price0.35Oct 12, 2026

Change

0.140%

Bid-

Ask1.5

volume17

Intrest36

Last Price144Oct 12, 2026

Change

73.5633.81%

Bid140.1

Ask151.7

volume4

Intrest122

Strike

850

Last Price1.2Oct 12, 2026

Change

0.9300%

Bid0.6

Ask1.4

volume372

Intrest925

Last Price213.48Oct 08, 2026

Change

-0%

Bid134.1

Ask147.1

volume0

Intrest1

Strike

855

Last Price0.65Oct 12, 2026

Change

0.543.48%

Bid-

Ask4.9

volume14

Intrest285

Last Price129.5Oct 12, 2026

Change

135.4851.13%

Bid130.2

Ask142

volume9

Intrest244

Strike

860

Last Price1.3Oct 12, 2026

Change

1.05420%

Bid0.5

Ask1.3

volume134

Intrest812

Last Price223.74Oct 05, 2026

Change

-0%

Bid124.8

Ask137.9

volume0

Intrest9

Strike

865

Last Price1.55Oct 12, 2026

Change

1.25416.67%

Bid0.05

Ask2

volume31

Intrest252

Last Price118.72Oct 12, 2026

Change

140.0754.12%

Bid121.1

Ask132.6

volume1

Intrest53

Strike

870

Last Price1.85Oct 12, 2026

Change

1.45362.5%

Bid0.65

Ask2.8

volume155

Intrest130

Last Price200Oct 12, 2026

Change

Bid117.3

Ask127.5

volume2

Intrest0

Strike

875

Last Price2.17Oct 12, 2026

Change

1.84557.58%

Bid1.15

Ask2.95

volume157

Intrest58

Last Price117.65Oct 12, 2026

Change

119.0550.3%

Bid112.4

Ask122.7

volume6

Intrest204

Strike

880

Last Price2.22Oct 12, 2026

Change

1.92640%

Bid2.1

Ask2.5

volume206

Intrest232

Last Price217.55Oct 07, 2026

Change

-0%

Bid105.8

Ask118.8

volume0

Intrest6

Strike

885

Last Price2Oct 12, 2026

Change

1.62426.32%

Bid1.9

Ask3.3

volume51

Intrest81

Last Price154.93Oct 12, 2026

Change

70.0731.14%

Bid101.7

Ask114.3

volume11

Intrest218

Strike

890

Last Price2.66Oct 12, 2026

Change

2.21491.11%

Bid1.55

Ask3.1

volume189

Intrest495

Last Price149.98Oct 12, 2026

Change

83.2735.7%

Bid98.3

Ask108.3

volume6

Intrest14

Strike

895

Last Price3.4Oct 12, 2026

Change

2.9580%

Bid2.65

Ask4.1

volume78

Intrest69

Last Price91Oct 12, 2026

Change

127.0758.27%

Bid93.9

Ask103.8

volume30

Intrest313

Strike

900

Last Price3.7Oct 12, 2026

Change

3.1516.67%

Bid3.3

Ask4.6

volume1133

Intrest977

Last Price98.82Sep 29, 2026

Change

-0%

Bid89.1

Ask99

volume0

Intrest21

Strike

905

Last Price4.3Oct 12, 2026

Change

3.7616.67%

Bid3.5

Ask4.8

volume60

Intrest93

Last Price81.98Oct 12, 2026

Change

122.0759.82%

Bid84.6

Ask94.6

volume1

Intrest195

Strike

910

Last Price5.5Oct 12, 2026

Change

3.8223.53%

Bid3.7

Ask5.1

volume167

Intrest175

Last Price184.13Oct 07, 2026

Change

-0%

Bid80.7

Ask90.5

volume0

Intrest8

Strike

915

Last Price5.49Oct 12, 2026

Change

4.74632%

Bid5

Ask6.4

volume50

Intrest75

Last Price87Oct 12, 2026

Change

112.9556.49%

Bid77.6

Ask86.3

volume22

Intrest372

Strike

920

Last Price7.1Oct 12, 2026

Change

6.24725.58%

Bid5.6

Ask7.1

volume258

Intrest180

Last Price146.55Oct 08, 2026

Change

-0%

Bid73.3

Ask81.4

volume0

Intrest25

Strike

925

Last Price7.47Oct 12, 2026

Change

6.921258.18%

Bid6.5

Ask7.9

volume138

Intrest62

Last Price68.84Oct 12, 2026

Change

32.9432.36%

Bid71.4

Ask80

volume7

Intrest1

Strike

927.5

Last Price8.9Oct 12, 2026

Change

5.83189.9%

Bid5.1

Ask8.6

volume55

Intrest24

Last Price67.14Oct 12, 2026

Change

121.5264.41%

Bid69

Ask73.5

volume17

Intrest126

Strike

930

Last Price8Oct 12, 2026

Change

6.75540%

Bid7.1

Ask9.6

volume1183

Intrest182

Last Price69.2Oct 12, 2026

Change

79.853.56%

Bid65.5

Ask71.9

volume25

Intrest30

Strike

935

Last Price8.45Oct 12, 2026

Change

7.03495.07%

Bid7.6

Ask9.5

volume79

Intrest190

Last Price66Oct 12, 2026

Change

113.463.21%

Bid61.3

Ask69.5

volume19

Intrest101

Strike

940

Last Price10.3Oct 12, 2026

Change

8.82595.95%

Bid8.2

Ask10.3

volume1062

Intrest352

Last Price54.6Oct 12, 2026

Change

90.6562.41%

Bid57.4

Ask64.5

volume10

Intrest64

Strike

945

Last Price11.2Oct 12, 2026

Change

9.85729.63%

Bid10.2

Ask12.3

volume162

Intrest113

Last Price53Oct 12, 2026

Change

105.2966.52%

Bid56.2

Ask61.1

volume94

Intrest406

Strike

950

Last Price11.7Oct 12, 2026

Change

9.82522.34%

Bid11.7

Ask13.4

volume997

Intrest607

Last Price54Oct 12, 2026

Change

117.7568.56%

Bid50.3

Ask58.2

volume4

Intrest77

Strike

955

Last Price14.2Oct 12, 2026

Change

12.05560.47%

Bid11.8

Ask15.7

volume289

Intrest93

Last Price53.76Oct 12, 2026

Change

104.6466.06%

Bid47.5

Ask55.2

volume2

Intrest190

Strike

960

Last Price15.6Oct 12, 2026

Change

13.3578.26%

Bid14.7

Ask16.8

volume888

Intrest316

Last Price48Oct 12, 2026

Change

10869.23%

Bid45.2

Ask51

volume9

Intrest101

Strike

965

Last Price18Oct 12, 2026

Change

15.31569.14%

Bid15.6

Ask18.7

volume107

Intrest404

Last Price41.66Oct 12, 2026

Change

102.9371.19%

Bid42.3

Ask48

volume16

Intrest309

Strike

970

Last Price22.07Oct 12, 2026

Change

18.92600.63%

Bid17

Ask20.8

volume230

Intrest215

Last Price38.5Oct 12, 2026

Change

93.0570.73%

Bid38.2

Ask44.7

volume20

Intrest25

Strike

975

Last Price21Oct 12, 2026

Change

17.5500%

Bid18.3

Ask22.7

volume250

Intrest209

Last Price37.77Oct 12, 2026

Change

92.2370.95%

Bid35.2

Ask43.8

volume115

Intrest317

Strike

980

Last Price23.3Oct 12, 2026

Change

19.8565.71%

Bid21.6

Ask25

volume350

Intrest414

Last Price36Oct 12, 2026

Change

104.174.3%

Bid34.1

Ask39

volume121

Intrest2

Strike

985

Last Price29Oct 12, 2026

Change

25.09641.69%

Bid24

Ask27.7

volume127

Intrest99

Last Price33.6Oct 12, 2026

Change

92.473.33%

Bid32

Ask35.1

volume194

Intrest270

Strike

990

Last Price28.14Oct 12, 2026

Change

23.89562.12%

Bid25.9

Ask29.5

volume265

Intrest212

Last Price32Oct 12, 2026

Change

57.664.29%

Bid28.4

Ask32.4

volume164

Intrest5

Strike

995

Last Price30.54Oct 12, 2026

Change

24.94445.36%

Bid28.5

Ask32.2

volume216

Intrest66

Last Price28.89Oct 12, 2026

Change

82.5174.07%

Bid26.2

Ask29.2

volume1123

Intrest927

Strike

1000

Last Price35.5Oct 12, 2026

Change

29.7512.07%

Bid29.7

Ask37.1

volume1400

Intrest1233

Last Price25.5Oct 12, 2026

Change

56.568.9%

Bid23.6

Ask27.8

volume96

Intrest3

Strike

1005

Last Price41.09Oct 12, 2026

Change

34.74547.09%

Bid33.3

Ask38.3

volume260

Intrest42

Last Price23.1Oct 12, 2026

Change

82.8978.21%

Bid23

Ask25.8

volume224

Intrest69

Strike

1010

Last Price39.47Oct 12, 2026

Change

32.29449.72%

Bid35.7

Ask43.2

volume109

Intrest216

Last Price22Oct 12, 2026

Change

86.5779.74%

Bid19.7

Ask23.7

volume190

Intrest0

Strike

1015

Last Price47.15Oct 12, 2026

Change

40.35593.38%

Bid37.9

Ask46

volume72

Intrest50

Last Price20.47Oct 12, 2026

Change

83.6380.34%

Bid18.8

Ask21

volume403

Intrest276

Strike

1020

Last Price45.75Oct 12, 2026

Change

37.19434.46%

Bid43

Ask49.4

volume124

Intrest157

Last Price18.7Oct 12, 2026

Change

69.0378.68%

Bid17.3

Ask19.4

volume122

Intrest10

Strike

1025

Last Price50.97Oct 12, 2026

Change

40.47385.43%

Bid43.4

Ask52.1

volume58

Intrest205

Last Price16.88Oct 12, 2026

Change

67.8280.07%

Bid15.4

Ask18.8

volume486

Intrest141

Strike

1030

Last Price55.04Oct 12, 2026

Change

44.44419.25%

Bid48.9

Ask54.4

volume264

Intrest407

Last Price13.8Oct 12, 2026

Change

80.385.33%

Bid13.4

Ask16.9

volume106

Intrest11

Strike

1035

Last Price55.3Oct 12, 2026

Change

43.42365.49%

Bid51

Ask59.9

volume81

Intrest74

Last Price13.98Oct 12, 2026

Change

62.5281.73%

Bid12.4

Ask15.4

volume327

Intrest787

Strike

1040

Last Price58.44Oct 12, 2026

Change

45.44349.54%

Bid55

Ask62.7

volume265

Intrest273

Last Price12.8Oct 12, 2026

Change

64.9883.54%

Bid9.9

Ask14.1

volume127

Intrest17

Strike

1045

Last Price69.08Oct 12, 2026

Change

55.83421.36%

Bid57.3

Ask66.1

volume47

Intrest56

Last Price11.51Oct 12, 2026

Change

58.8983.65%

Bid10.7

Ask11.7

volume925

Intrest514

Strike

1050

Last Price66Oct 12, 2026

Change

50.5325.81%

Bid62.1

Ask71.2

volume451

Intrest785

Last Price10.5Oct 12, 2026

Change

56.684.35%

Bid9.2

Ask10.8

volume261

Intrest1040

Strike

1055

Last Price73Oct 12, 2026

Change

56329.41%

Bid65

Ask74.9

volume76

Intrest250

Last Price9.4Oct 12, 2026

Change

54.385.24%

Bid8.6

Ask9.9

volume393

Intrest290

Strike

1060

Last Price80.1Oct 12, 2026

Change

61319.37%

Bid70

Ask78.4

volume109

Intrest1631

Last Price8.5Oct 12, 2026

Change

51.885.9%

Bid7.5

Ask12.6

volume54

Intrest35

Strike

1065

Last Price86.6Oct 12, 2026

Change

66.4328.71%

Bid73.6

Ask82.2

volume21

Intrest55

Last Price8Oct 12, 2026

Change

49.185.99%

Bid7.1

Ask8.5

volume750

Intrest190

Strike

1070

Last Price91.2Oct 12, 2026

Change

68.8307.14%

Bid78.1

Ask86.7

volume261

Intrest729

Last Price7Oct 12, 2026

Change

50.887.89%

Bid6.3

Ask10.5

volume183

Intrest187

Strike

1075

Last Price96.2Oct 12, 2026

Change

71.88295.56%

Bid83.1

Ask92

volume89

Intrest162

Last Price6.6Oct 12, 2026

Change

5288.74%

Bid6.2

Ask6.9

volume1127

Intrest355

Strike

1080

Last Price96.17Oct 12, 2026

Change

68.67249.71%

Bid87.1

Ask95.1

volume95

Intrest170

Last Price5.4Oct 12, 2026

Change

42.788.77%

Bid5.2

Ask7

volume63

Intrest40

Strike

1085

Last Price98.25Oct 12, 2026

Change

69.85245.95%

Bid90.7

Ask100.7

volume20

Intrest129

Last Price5Oct 12, 2026

Change

41.489.22%

Bid4.3

Ask5.6

volume733

Intrest129

Strike

1090

Last Price107.5Oct 12, 2026

Change

76.66248.57%

Bid95.4

Ask105.4

volume83

Intrest99

Last Price4.6Oct 12, 2026

Change

44.6590.66%

Bid3.7

Ask6.8

volume134

Intrest95

Strike

1095

Last Price110.78Oct 12, 2026

Change

81.89283.45%

Bid99.6

Ask109.5

volume10

Intrest46

Last Price4.19Oct 12, 2026

Change

35.5889.46%

Bid3.9

Ask4.3

volume4425

Intrest1018

Strike

1100

Last Price109.68Oct 12, 2026

Change

74.58212.48%

Bid103.3

Ask112.5

volume184

Intrest435

Last Price3.58Oct 12, 2026

Change

Bid3.1

Ask4.8

volume26

Intrest0

Strike

1102.5

Last Price84.5Oct 12, 2026

Change

Bid105.6

Ask116.3

volume1

Intrest0

Last Price3.5Oct 12, 2026

Change

34.790.84%

Bid3.1

Ask4.3

volume122

Intrest50

Strike

1105

Last Price113.25Oct 12, 2026

Change

75.2197.63%

Bid109.2

Ask118.3

volume8

Intrest21

Last Price3.01Oct 12, 2026

Change

Bid0.8

Ask7.1

volume16

Intrest0

Strike

1107.5

Last Price-

Change

Bid111

Ask121.8

volume0

Intrest0

Last Price3.4Oct 12, 2026

Change

31.8890.36%

Bid2.8

Ask4.5

volume526

Intrest286

Strike

1110

Last Price116.4Oct 12, 2026

Change

74.4177.14%

Bid112.9

Ask124.1

volume91

Intrest99

Last Price4.25Oct 12, 2026

Change

Bid2

Ask6.7

volume5

Intrest0

Strike

1112.5

Last Price-

Change

Bid115.2

Ask127.4

volume0

Intrest0

Last Price4.5Oct 12, 2026

Change

29.1786.63%

Bid0.3

Ask4.5

volume51

Intrest148

Strike

1115

Last Price127.5Oct 12, 2026

Change

84.5196.51%

Bid117.5

Ask129.4

volume25

Intrest60

Last Price6.9Oct 12, 2026

Change

Bid0.15

Ask4.9

volume2

Intrest0

Strike

1117.5

Last Price-

Change

Bid119.6

Ask132.1

volume0

Intrest0

Last Price2.65Oct 12, 2026

Change

25.6590.64%

Bid2.3

Ask3

volume216

Intrest524

Strike

1120

Last Price130Oct 12, 2026

Change

83.8181.39%

Bid122.3

Ask133.1

volume73

Intrest168

Last Price2.17Oct 12, 2026

Change

Bid1.75

Ask6.2

volume7

Intrest0

Strike

1122.5

Last Price-

Change

Bid124.4

Ask136.9

volume0

Intrest0

Last Price2.95Oct 12, 2026

Change

26.1589.86%

Bid1.75

Ask2.95

volume396

Intrest378

Strike

1125

Last Price106.1Oct 12, 2026

Change

60.1130.65%

Bid126.5

Ask139.3

volume4

Intrest18

Last Price2.7Oct 12, 2026

Change

Bid0.05

Ask5.9

volume7

Intrest0

Strike

1127.5

Last Price-

Change

Bid129.2

Ask141.6

volume0

Intrest0

Last Price2.15Oct 12, 2026

Change

24.7592.01%

Bid1.35

Ask2.4

volume711

Intrest1014

Strike

1130

Last Price149.3Oct 12, 2026

Change

97.3187.12%

Bid131.7

Ask144

volume5

Intrest38

Last Price1.76Oct 12, 2026

Change

24.7493.36%

Bid-

Ask2.65

volume39

Intrest57

Strike

1135

Last Price139.7Oct 12, 2026

Change

90.29182.74%

Bid136.2

Ask148.4

volume3

Intrest26

Last Price1.75Oct 12, 2026

Change

24.2793.27%

Bid0.1

Ask1.9

volume368

Intrest784

Strike

1140

Last Price102.4Oct 12, 2026

Change

42.470.67%

Bid141.4

Ask153.7

volume1

Intrest75

Last Price1.55Oct 12, 2026

Change

20.7593.05%

Bid0.3

Ask3.5

volume115

Intrest54

Strike

1145

Last Price56.4Oct 09, 2026

Change

-0%

Bid145.7

Ask156.6

volume0

Intrest13

Last Price1.6Oct 12, 2026

Change

18.492%

Bid1.3

Ask1.7

volume837

Intrest854

Strike

1150

Last Price130.9Oct 12, 2026

Change

69.79114.2%

Bid151.2

Ask163.3

volume19

Intrest27

Last Price1.38Oct 12, 2026

Change

17.3492.63%

Bid1.35

Ask3.1

volume24

Intrest43

Strike

1155

Last Price75.4Oct 09, 2026

Change

-0%

Bid155.6

Ask168.2

volume0

Intrest7

Last Price1.02Oct 12, 2026

Change

15.8893.96%

Bid1

Ask2.65

volume282

Intrest528

Strike

1160

Last Price129.5Oct 12, 2026

Change

59.986.06%

Bid160.8

Ask172

volume12

Intrest26

Last Price0.6Oct 12, 2026

Change

17.196.61%

Bid0.75

Ask1.55

volume36

Intrest70

Strike

1165

Last Price97.75Oct 12, 2026

Change

30.9546.33%

Bid165.8

Ask178

volume1

Intrest6

Last Price1.2Oct 12, 2026

Change

13.7691.98%

Bid0.45

Ask1.5

volume84

Intrest697

Strike

1170

Last Price138Oct 12, 2026

Change

66.492.74%

Bid168.6

Ask181.8

volume1

Intrest20

Last Price1.1Oct 12, 2026

Change

12.9692.18%

Bid0.45

Ask1.6

volume80

Intrest79

Strike

1175

Last Price73.9Oct 09, 2026

Change

-0%

Bid175.1

Ask188.2

volume0

Intrest4

Last Price0.92Oct 12, 2026

Change

11.2892.46%

Bid0.4

Ask3.2

volume373

Intrest1102

Strike

1180

Last Price79Oct 09, 2026

Change

-0%

Bid179.2

Ask192.8

volume0

Intrest15

Last Price1.4Oct 12, 2026

Change

12.890.14%

Bid-

Ask3.2

volume83

Intrest37

Strike

1185

Last Price84.3Oct 09, 2026

Change

-0%

Bid185.1

Ask198.2

volume0

Intrest9

Last Price0.7Oct 12, 2026

Change

10.593.75%

Bid-

Ask1.85

volume90

Intrest177

Strike

1190

Last Price203.13Oct 12, 2026

Change

114.33128.75%

Bid190.1

Ask202.7

volume44

Intrest56

Last Price0.6Oct 12, 2026

Change

9.193.81%

Bid-

Ask1.65

volume144

Intrest108

Strike

1195

Last Price-

Change

Bid195

Ask206.5

volume0

Intrest0

Last Price1Oct 12, 2026

Change

7.788.51%

Bid0.6

Ask0.95

volume1323

Intrest1126

Strike

1200

Last Price215.35Oct 12, 2026

Change

52.2532.04%

Bid200.3

Ask212.6

volume3

Intrest17

Last Price0.95Oct 12, 2026

Change

7.2588.41%

Bid-

Ask1.05

volume229

Intrest47

Strike

1205

Last Price119.4Oct 07, 2026

Change

-0%

Bid203.9

Ask217.5

volume0

Intrest3

Last Price0.63Oct 12, 2026

Change

7.8792.59%

Bid-

Ask0.85

volume143

Intrest125

Strike

1210

Last Price212Oct 12, 2026

Change

48.229.43%

Bid209.7

Ask222.5

volume1

Intrest6

Last Price0.48Oct 12, 2026

Change

8.2794.51%

Bid0.05

Ask0.55

volume81

Intrest30

Strike

1215

Last Price128Oct 07, 2026

Change

-0%

Bid214.7

Ask227.5

volume0

Intrest3

Last Price0.55Oct 12, 2026

Change

5.6591.13%

Bid0.1

Ask0.9

volume55

Intrest215

Strike

1220

Last Price175Oct 12, 2026

Change

159.38%

Bid220.3

Ask232.5

volume1

Intrest6

Last Price0.73Oct 12, 2026

Change

5.6788.59%

Bid-

Ask0.8

volume26

Intrest29

Strike

1225

Last Price-

Change

Bid223.9

Ask237.4

volume0

Intrest0

Last Price0.35Oct 12, 2026

Change

5.0293.48%

Bid-

Ask0.55

volume66

Intrest127

Strike

1230

Last Price111.1Oct 09, 2026

Change

-0%

Bid226.7

Ask243.4

volume0

Intrest6

Last Price1.35Oct 12, 2026

Change

3.2570.65%

Bid-

Ask1.5

volume1

Intrest59

Strike

1235

Last Price189.8Oct 08, 2026

Change

-0%

Bid233.1

Ask248.3

volume0

Intrest4

Last Price0.54Oct 12, 2026

Change

4.2688.75%

Bid0.15

Ask1.85

volume46

Intrest258

Strike

1240

Last Price194.7Oct 08, 2026

Change

-0%

Bid236.6

Ask253.6

volume0

Intrest1

Last Price0.52Oct 12, 2026

Change

3.9888.44%

Bid0.05

Ask1.15

volume63

Intrest48

Strike

1245

Last Price-

Change

Bid243.1

Ask258.2

volume0

Intrest0

Last Price0.4Oct 12, 2026

Change

3.188.57%

Bid0.2

Ask1.1

volume219

Intrest799

Strike

1250

Last Price250Oct 12, 2026

Change

116.9787.93%

Bid249.8

Ask262.3

volume2

Intrest10

Last Price0.4Oct 12, 2026

Change

4.692%

Bid-

Ask1.05

volume15

Intrest102

Strike

1255

Last Price209.2Oct 08, 2026

Change

-0%

Bid252.2

Ask268.2

volume0

Intrest3

Last Price0.25Oct 12, 2026

Change

2.6691.41%

Bid-

Ask1

volume75

Intrest260

Strike

1260

Last Price428.7May 15, 2026

Change

-0%

Bid258.1

Ask272.6

volume0

Intrest2

Last Price0.52Oct 12, 2026

Change

3.6887.62%

Bid-

Ask1.25

volume7

Intrest128

Strike

1265

Last Price-

Change

Bid264.1

Ask277.7

volume0

Intrest0

Last Price0.42Oct 12, 2026

Change

2.1383.53%

Bid-

Ask1

volume82

Intrest286

Strike

1270

Last Price377.8Sep 01, 2026

Change

-0%

Bid269.3

Ask282.8

volume0

Intrest4

Last Price0.38Oct 12, 2026

Change

2.3385.98%

Bid-

Ask1.1

volume15

Intrest29

Strike

1275

Last Price-

Change

Bid274.5

Ask287.3

volume0

Intrest0

Last Price0.19Oct 12, 2026

Change

2.2192.08%

Bid-

Ask4

volume68

Intrest137

Strike

1280

Last Price402Aug 14, 2026

Change

-0%

Bid278.1

Ask292.3

volume0

Intrest2

Last Price0.45Oct 12, 2026

Change

1.5577.5%

Bid-

Ask1.05

volume4

Intrest5

Strike

1285

Last Price-

Change

Bid284.5

Ask297.3

volume0

Intrest0

Last Price0.3Oct 12, 2026

Change

2.288%

Bid-

Ask1.55

volume5

Intrest142

Strike

1290

Last Price241.8Oct 08, 2026

Change

-0%

Bid289.7

Ask302.3

volume0

Intrest3

Last Price0.34Oct 12, 2026

Change

1.5682.11%

Bid0.2

Ask0.5

volume25

Intrest57

Strike

1295

Last Price-

Change

Bid294.4

Ask307.3

volume0

Intrest0

Last Price0.27Oct 12, 2026

Change

1.3383.13%

Bid0.05

Ask0.4

volume192

Intrest1175

Strike

1300

Last Price167.8Oct 09, 2026

Change

-0%

Bid299.6

Ask312.3

volume0

Intrest10

Last Price0.2Oct 12, 2026

Change

1.9690.74%

Bid-

Ask1.1

volume7

Intrest406

Strike

1305

Last Price214.3Oct 07, 2026

Change

-0%

Bid304.3

Ask317.3

volume0

Intrest3

Last Price0.15Oct 12, 2026

Change

1.691.43%

Bid-

Ask0.15

volume59

Intrest94

Strike

1310

Last Price188.2Oct 09, 2026

Change

-0%

Bid310.1

Ask322.3

volume0

Intrest6

Last Price1.4Oct 09, 2026

Change

-0%

Bid-

Ask1.65

volume0

Intrest194

Strike

1315

Last Price-

Change

Bid313

Ask327.6

volume0

Intrest0

Last Price0.15Oct 12, 2026

Change

1.691.43%

Bid0.05

Ask0.25

volume77

Intrest336

Strike

1320

Last Price193.4Oct 09, 2026

Change

-0%

Bid319.6

Ask332.3

volume0

Intrest1

Last Price1.56Oct 09, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest3

Strike

1325

Last Price-

Change

Bid324.5

Ask337.6

volume0

Intrest0

Last Price0.2Oct 12, 2026

Change

0.2555.56%

Bid-

Ask1.1

volume9

Intrest71

Strike

1330

Last Price486Aug 07, 2026

Change

-0%

Bid328.2

Ask342.3

volume0

Intrest0

Last Price0.2Oct 12, 2026

Change

0.7578.95%

Bid-

Ask2.1

volume1

Intrest202

Strike

1335

Last Price294.2Oct 12, 2026

Change

Bid334.8

Ask347.3

volume2

Intrest0

Last Price0.15Oct 12, 2026

Change

0.8585%

Bid-

Ask1.2

volume4

Intrest176

Strike

1340

Last Price239.01Oct 09, 2026

Change

-0%

Bid340.1

Ask352.3

volume0

Intrest2

Last Price0.93Oct 09, 2026

Change

-0%

Bid-

Ask4.4

volume0

Intrest2

Strike

1345

Last Price-

Change

Bid344.7

Ask357.3

volume0

Intrest0

Last Price0.16Oct 12, 2026

Change

0.6480%

Bid-

Ask0.2

volume28

Intrest956

Strike

1350

Last Price398.67Aug 17, 2026

Change

-0%

Bid348.2

Ask362.3

volume0

Intrest0

Last Price1.15Oct 09, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest1

Strike

1355

Last Price-

Change

Bid354.5

Ask367.3

volume0

Intrest0

Last Price0.11Oct 12, 2026

Change

0.4480%

Bid0.05

Ask0.95

volume13

Intrest76

Strike

1360

Last Price285.9Oct 08, 2026

Change

-0%

Bid359.5

Ask372.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.05

volume0

Intrest0

Strike

1365

Last Price-

Change

Bid363.4

Ask377.3

volume0

Intrest0

Last Price0.15Oct 12, 2026

Change

0.3871.7%

Bid-

Ask2.5

volume13

Intrest356

Strike

1370

Last Price319.42Oct 01, 2026

Change

-0%

Bid369.9

Ask382.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.45

volume0

Intrest0

Strike

1375

Last Price278.6Oct 09, 2026

Change

-0%

Bid374.9

Ask387.3

volume0

Intrest1

Last Price0.55Oct 09, 2026

Change

-0%

Bid-

Ask1.65

volume0

Intrest99

Strike

1380

Last Price495.56Sep 08, 2026

Change

-0%

Bid378

Ask393.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.4

volume0

Intrest0

Strike

1385

Last Price-

Change

Bid381.7

Ask398.2

volume0

Intrest0

Last Price4.3Oct 01, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest87

Strike

1390

Last Price323.2Oct 08, 2026

Change

-0%

Bid388

Ask403.2

volume0

Intrest0

Last Price0.6Oct 08, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest0

Strike

1395

Last Price-

Change

Bid394.7

Ask407.3

volume0

Intrest0

Last Price0.1Oct 12, 2026

Change

0.3175.61%

Bid0.05

Ask1.2

volume6

Intrest243

Strike

1400

Last Price-

Change

Bid400

Ask412.3

volume0

Intrest0

Last Price0.47Oct 08, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest2

Strike

1405

Last Price286.67Oct 09, 2026

Change

-0%

Bid403

Ask417.3

volume0

Intrest0

Last Price0.25Oct 12, 2026

Change

0.566.67%

Bid-

Ask1

volume1

Intrest115

Strike

1410

Last Price291.67Oct 09, 2026

Change

-0%

Bid409.5

Ask422.6

volume0

Intrest0

Last Price0.5Oct 09, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest35

Strike

1420

Last Price642Aug 06, 2026

Change

-0%

Bid419.9

Ask432.3

volume0

Intrest0

Last Price2.27Sep 22, 2026

Change

-0%

Bid-

Ask2.6

volume0

Intrest57

Strike

1430

Last Price610.5Aug 20, 2026

Change

-0%

Bid429.7

Ask442.3

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

0.6392.65%

Bid0.05

Ask0.65

volume44

Intrest87

Strike

1440

Last Price516.5Sep 17, 2026

Change

-0%

Bid440.5

Ask453.1

volume0

Intrest0

Last Price0.32Oct 12, 2026

Change

0.8572.65%

Bid-

Ask0.6

volume1

Intrest25

Strike

1450

Last Price376.9Oct 08, 2026

Change

-0%

Bid449.9

Ask462.3

volume0

Intrest0

Last Price0.29Oct 12, 2026

Change

0.9877.17%

Bid-

Ask1.55

volume1

Intrest32

Strike

1460

Last Price570Aug 12, 2026

Change

-0%

Bid458.2

Ask472.3

volume0

Intrest0

Last Price3.5Sep 22, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest35

Strike

1470

Last Price396.2Oct 08, 2026

Change

-0%

Bid469.5

Ask482.3

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

0.1575%

Bid-

Ask0.9

volume29

Intrest53

Strike

1480

Last Price-

Change

Bid480

Ask492.3

volume0

Intrest0

Last Price0.1Oct 08, 2026

Change

-0%

Bid-

Ask3.3

volume0

Intrest22

Strike

1490

Last Price416Oct 08, 2026

Change

-0%

Bid489.8

Ask502.6

volume0

Intrest0

Last Price0.03Oct 12, 2026

Change

0.1178.57%

Bid-

Ask0.05

volume1

Intrest230

Strike

1500

Last Price712Aug 06, 2026

Change

-0%

Bid500

Ask512.3

volume0

Intrest0

Last Price0.98Sep 18, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest44

Strike

1510

Last Price533.2Sep 29, 2026

Change

-0%

Bid510.1

Ask522.3

volume0

Intrest0

Last Price15Aug 18, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest41

Strike

1520

Last Price715.2Jul 14, 2026

Change

-0%

Bid516.7

Ask533.2

volume0

Intrest0

Last Price0.88Sep 16, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest27

Strike

1530

Last Price417.1Oct 05, 2026

Change

-0%

Bid528.2

Ask542.3

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

0.166.67%

Bid-

Ask0.1

volume14

Intrest42

Strike

1540

Last Price758Aug 11, 2026

Change

-0%

Bid538

Ask552.3

volume0

Intrest0

Last Price0.84Sep 16, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest23

Strike

1550

Last Price453Oct 05, 2026

Change

-0%

Bid549.5

Ask562.3

volume0

Intrest0

Last Price0.1Oct 12, 2026

Change

0.7788.51%

Bid-

Ask0.1

volume2

Intrest79

Strike

1560

Last Price644Aug 18, 2026

Change

-0%

Bid559.5

Ask572.3

volume0

Intrest0

Last Price0.49Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest83

Strike

1570

Last Price573.17Oct 12, 2026

Change

138.1731.76%

Bid570

Ask582.3

volume1

Intrest1

Last Price7.29Sep 09, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest58

Strike

1580

Last Price583.2Oct 12, 2026

Change

Bid580

Ask592.3

volume1

Intrest0

Last Price0.1Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume19

Intrest225

Strike

1590

Last Price846.59Jul 31, 2026

Change

-0%

Bid590

Ask602.3

volume0

Intrest0

Last Price0.1Oct 12, 2026

Change

0.0466.67%

Bid-

Ask0.05

volume1

Intrest401

Strike

1600

Last Price502.4Oct 07, 2026

Change

-0%

Bid598.8

Ask612.3

volume0

Intrest0

Lumentum Holdings Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Lumentum Holdings Options