Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $8.07 as of 11/28/2025 3:54:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.45 | 7.00 | 6.23 | % | 3.12 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 3.00 | 4.60 | 7.20 | 5.90 | % | 1.97 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 4.00 | 3.60 | 4.80 | 4.20 | % | 1.05 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 4.50 | 3.10 | 4.30 | 3.70 | % | 0.82 | 0 | 0 | 2.57 | 1.00 | 0.02 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 5.00 | 2.65 | 3.85 | 3.25 | % | 0.65 | 0 | 0 | 2.32 | 0.97 | 0.04 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 5.50 | 2.20 | 3.40 | 2.80 | % | 0.51 | 0 | 0 | 2.09 | 0.93 | 0.07 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 6.00 | 1.78 | 3.65 | 2.72 | % | 0.45 | 0 | 0 | 2.74 | 0.88 | 0.09 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 6.50 | 0.97 | 2.72 | 1.85 | % | 0.28 | 0 | 0 | 1.91 | 0.81 | 0.12 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 7.00 | 0.00 | 1.96 | 0.98 | % | 0.14 | 0 | 0 | 1.36 | 0.74 | 0.14 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 7.50 | 0.49 | 1.37 | 0.93 | % | 0.12 | 0 | 0 | 1.03 | 0.65 | 0.16 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 8.00 | 0.81 | 1.08 | 0.95 | % | 0.12 | 0 | 0 | 0.84 | 0.57 | 0.17 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 8.50 | 0.40 | 1.15 | 0.78 | % | 0.09 | 0 | 0 | 0.87 | 0.48 | 0.17 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 9.00 | 0.23 | 0.98 | 0.61 | % | 0.07 | 0 | 0 | 0.86 | 0.40 | 0.17 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 9.50 | 0.13 | 1.28 | 0.71 | % | 0.07 | 0 | 0 | 1.07 | 0.33 | 0.16 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 10.00 | 0.13 | 1.43 | 0.78 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.24 | 0.27 | 0.14 | -0.01 | 11/26/2025 | 11/28/2025 1:00:08 PM EST |
| 10.50 | 0.00 | 0.99 | 0.50 | % | 0.05 | 0 | 0 | 1.61 | 0.22 | 0.13 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 11.00 | 0.00 | 2.35 | 1.18 | % | 0.11 | 0 | 0 | 2.97 | 0.17 | 0.11 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 11.50 | 0.00 | 1.01 | 0.51 | % | 0.04 | 0 | 0 | 1.82 | 0.14 | 0.09 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.11 | 0.08 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.93 | 0.08 | 0.06 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 13.00 | % | 0.00 | 0 | 0 | 2.00 | 0.06 | 0.05 | 0.00 | 11/28/2025 1:00:08 PM EST | ||||||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.07 | 0.05 | 0.04 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.14 | 0.04 | 0.03 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 2.26 | 0.02 | 0.02 | 0.00 | 11/28/2025 1:00:08 PM EST | ||||||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.37 | 0.01 | 0.01 | 0.00 | 11/28/2025 1:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.63 | 0.32 | % | 0.16 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | % | 0.06 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.02 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 5.00 | 0.00 | 0.59 | 0.30 | % | 0.06 | 0 | 0 | 1.99 | -0.03 | 0.04 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.44 | -0.07 | 0.07 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.68 | -0.12 | 0.09 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 6.50 | 0.00 | 0.78 | 0.39 | % | 0.06 | 0 | 0 | 1.46 | -0.19 | 0.12 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 7.00 | 0.00 | 0.84 | 0.42 | % | 0.06 | 0 | 0 | 1.28 | -0.26 | 0.14 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 7.50 | 0.00 | 0.97 | 0.49 | % | 0.07 | 0 | 0 | 1.17 | -0.35 | 0.16 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 8.00 | 0.67 | 1.09 | 0.88 | 0.75 | % | 0.11 | 1 | 0 | 0.84 | -0.43 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST | |
| 8.50 | 0.73 | 1.48 | 1.11 | % | 0.13 | 0 | 0 | 0.78 | -0.52 | 0.17 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 9.00 | 1.06 | 2.01 | 1.54 | % | 0.17 | 0 | 0 | 0.84 | -0.60 | 0.17 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 9.50 | 1.44 | 3.90 | 2.67 | % | 0.28 | 0 | 0 | 2.73 | -0.67 | 0.16 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 10.00 | 1.64 | 4.30 | 2.97 | % | 0.30 | 0 | 0 | 2.81 | -0.73 | 0.14 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 10.50 | 2.05 | 3.25 | 2.65 | % | 0.25 | 0 | 0 | 1.43 | -0.78 | 0.13 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 11.00 | 2.50 | 3.70 | 3.10 | % | 0.28 | 0 | 0 | 1.48 | -0.83 | 0.11 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 11.50 | 2.95 | 4.15 | 3.55 | % | 0.31 | 0 | 0 | 1.52 | -0.86 | 0.09 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 12.00 | 3.25 | 4.65 | 3.95 | % | 0.33 | 0 | 0 | 1.61 | -0.89 | 0.08 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 12.50 | 2.98 | 6.10 | 4.54 | % | 0.36 | 0 | 0 | 2.60 | -0.92 | 0.06 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 13.00 | % | 0.00 | 0 | 0 | 2.67 | -0.94 | 0.05 | 0.00 | 11/28/2025 1:00:08 PM EST | ||||||
| 13.50 | % | 0.00 | 0 | 0 | 2.93 | -0.95 | 0.04 | 0.00 | 11/28/2025 1:00:08 PM EST | ||||||
| 14.00 | 5.20 | 8.00 | 6.60 | % | 0.47 | 0 | 0 | 3.19 | -0.96 | 0.03 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 3.32 | -0.98 | 0.02 | 0.00 | 11/28/2025 1:00:08 PM EST | ||||||
| 16.00 | 7.20 | 10.00 | 8.60 | % | 0.54 | 0 | 0 | 3.44 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:08 PM EST |