Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.48 as of 11/21/2025 3:58:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.70 | 7.55 | 7.13 | 7.70 | 0.00 | 0.00% | 14.26 | 0 | 346 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 1.00 | 6.20 | 7.00 | 6.60 | 6.92 | 0.00 | 0.00% | 6.60 | 0 | 3,305 | 5.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 1.50 | 5.70 | 6.55 | 6.13 | 6.30 | 0.00 | 0.00% | 4.09 | 0 | 3,001 | 4.37 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 2.00 | 5.20 | 5.85 | 5.53 | 5.60 | 0.00 | 0.00% | 2.77 | 0 | 1,953 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 2.50 | 4.70 | 5.55 | 5.13 | 5.45 | 0.00 | 0.00% | 2.05 | 0 | 661 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 3.00 | 4.20 | 5.00 | 4.60 | 4.75 | 0.00 | 0.00% | 1.53 | 0 | 2,023 | 2.42 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 3.50 | 3.75 | 4.40 | 4.08 | 7.55 | 0.00 | 0.00% | 1.17 | 0 | 4,158 | 1.85 | 0.99 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 4.00 | 3.20 | 3.95 | 3.58 | 3.70 | 0.00 | 0.00% | 0.90 | 0 | 1,735 | 1.69 | 0.97 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 4.50 | 2.79 | 3.50 | 3.15 | 3.25 | 0.00 | 0.00% | 0.70 | 0 | 1,869 | 1.53 | 0.94 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 2.63 | 2.95 | 2.79 | 2.87 | +0.07 | +2.50% | 0.56 | 7 | 5,286 | 1.22 | 0.90 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.50 | 2.01 | 2.56 | 2.29 | 2.27 | -0.18 | -7.35% | 0.42 | 3 | 1,413 | 1.17 | 0.85 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 6.00 | 1.88 | 2.19 | 2.04 | 1.89 | +0.15 | +8.63% | 0.34 | 1 | 2,694 | 0.97 | 0.80 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.00 | 1.15 | 1.36 | 1.26 | 1.35 | +0.14 | +11.57% | 0.18 | 98 | 16,739 | 0.80 | 0.66 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.00 | 0.88 | 0.94 | 0.91 | 0.95 | +0.13 | +15.86% | 0.11 | 904 | 7,389 | 0.88 | 0.52 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 0.58 | 0.66 | 0.62 | 0.60 | +0.03 | +5.27% | 0.07 | 929 | 4,094 | 0.92 | 0.39 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 0.40 | 0.46 | 0.43 | 0.44 | +0.06 | +15.79% | 0.04 | 100 | 16,223 | 0.94 | 0.29 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 0.28 | 0.35 | 0.32 | 0.33 | +0.04 | +13.80% | 0.03 | 47 | 2,469 | 0.98 | 0.22 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.00 | 0.16 | 0.27 | 0.22 | 0.25 | 0.00 | 0.00% | 0.02 | 9 | 11,399 | 0.98 | 0.17 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 13.00 | 0.13 | 0.40 | 0.27 | 0.13 | -0.08 | -38.10% | 0.02 | 4 | 1,036 | 1.14 | 0.12 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 2,579 | 1.19 | 0.08 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.03 | +27.28% | 0.01 | 10 | 7,720 | 1.15 | 0.08 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.37 | 0.21 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.29 | 0.06 | 0.04 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 17.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 33 | 1,617 | 1.15 | 0.05 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 18.00 | 0.01 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 1.11 | 0.04 | 0.03 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.22 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.89 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.83 | 0.42 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.43 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 684 | 3.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 3,100 | 2.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,175 | 2.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/21/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,422 | 1.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 2.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,750 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 17 | 951 | 1.37 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4,012 | 1.82 | -0.01 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 4.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,168 | 1.06 | -0.03 | 0.02 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 4.50 | 0.03 | 0.16 | 0.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2,708 | 0.97 | -0.06 | 0.04 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 0.11 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,813 | 0.94 | -0.10 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 5.50 | 0.18 | 0.24 | 0.21 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 3,722 | 0.89 | -0.15 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 6.00 | 0.30 | 0.53 | 0.42 | 0.31 | -0.03 | -8.83% | 0.07 | 24 | 2,703 | 0.98 | -0.20 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.00 | 0.67 | 0.77 | 0.72 | 0.65 | -0.08 | -10.96% | 0.10 | 648 | 21,823 | 0.89 | -0.34 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.00 | 1.22 | 1.31 | 1.27 | 1.20 | -0.14 | -10.45% | 0.16 | 20 | 2,286 | 0.89 | -0.48 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 1.94 | 2.20 | 2.07 | 2.05 | +0.10 | +5.13% | 0.23 | 10 | 15,450 | 0.99 | -0.61 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 2.66 | 2.96 | 2.81 | 2.66 | -0.07 | -2.57% | 0.28 | 19 | 952 | 0.95 | -0.71 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 3.45 | 3.75 | 3.60 | 3.80 | +0.45 | +13.44% | 0.33 | 4 | 692 | 0.87 | -0.78 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.00 | 4.15 | 5.15 | 4.65 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 285 | 1.62 | -0.83 | 0.09 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 13.00 | 5.05 | 6.20 | 5.63 | 5.20 | 0.00 | 0.00% | 0.43 | 0 | 82 | 1.80 | -0.88 | 0.07 | -0.01 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 6.00 | 7.15 | 6.58 | 3.85 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.88 | -0.92 | 0.05 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 6.95 | 8.15 | 7.55 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.98 | -0.92 | 0.05 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 16.00 | 7.95 | 9.15 | 8.55 | % | 0.53 | 0 | 0 | 2.08 | -0.94 | 0.04 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 17.00 | 8.90 | 10.15 | 9.53 | % | 0.56 | 0 | 0 | 2.17 | -0.95 | 0.03 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 18.00 | 9.90 | 11.15 | 10.53 | % | 0.58 | 0 | 0 | 2.25 | -0.96 | 0.03 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 19.00 | 10.90 | 12.15 | 11.53 | % | 0.61 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 20.00 | 11.90 | 12.75 | 12.33 | 11.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.97 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 11/21/2025 3:59:56 PM EST |
| 21.00 | 12.90 | 14.10 | 13.50 | % | 0.64 | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 22.00 | 13.95 | 15.10 | 14.53 | 13.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |