Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $4.97 as of 9/5/2025 3:18:02 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 | 3.55 | 5.90 | 4.73 | % | 9.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 1.00 | 2.86 | 5.45 | 4.16 | 3.98 | 0.00 | 0.00% | 4.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 1.50 | 2.83 | 5.35 | 4.09 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 2.00 | 2.62 | 2.86 | 2.74 | % | 1.37 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 2.50 | 2.14 | 2.38 | 2.26 | % | 0.90 | 0 | 0 | 1.83 | 1.00 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 3.00 | 1.65 | 1.85 | 1.75 | % | 0.58 | 0 | 0 | 1.36 | 0.98 | 0.04 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 3.50 | 1.17 | 1.35 | 1.26 | % | 0.36 | 0 | 0 | 0.94 | 0.93 | 0.12 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.93 | 0.47 | % | 0.12 | 0 | 0 | 0.83 | 0.83 | 0.26 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 4.50 | 0.46 | 0.54 | 0.50 | 0.54 | +0.07 | +14.90% | 0.11 | 2 | 2 | 0.61 | 0.65 | 0.39 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.11 | -27.50% | 0.06 | 39 | 64 | 0.63 | 0.44 | 0.43 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.19 | 0.10 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.74 | 0.27 | 0.35 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.15 | 0.24 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.86 | 0.08 | 0.15 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.86 | 0.04 | 0.09 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.29 | 0.01 | 0.04 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 8.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.01 | 0.02 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 1.47 | 0.74 | % | 0.09 | 0 | 0 | 3.97 | 0.00 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.02 | 0.04 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.07 | 0.12 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.75 | -0.17 | 0.26 | 0.00 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.22 | +0.09 | +69.24% | 0.03 | 4 | 16 | 0.65 | -0.35 | 0.39 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.54 | 0.27 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.69 | -0.56 | 0.43 | -0.01 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.93 | 0.47 | % | 0.09 | 0 | 0 | 0.76 | -0.73 | 0.35 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 6.00 | 1.21 | 1.43 | 1.32 | % | 0.22 | 0 | 0 | 0.96 | -0.85 | 0.24 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 6.50 | 1.69 | 1.87 | 1.78 | % | 0.27 | 0 | 0 | 0.99 | -0.92 | 0.15 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 7.00 | 2.18 | 2.37 | 2.28 | % | 0.33 | 0 | 0 | 1.14 | -0.96 | 0.09 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 7.50 | 2.68 | 2.83 | 2.76 | % | 0.37 | 0 | 0 | 1.15 | -0.99 | 0.04 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 8.00 | 3.20 | 3.30 | 3.25 | % | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 8.50 | 3.65 | 3.80 | 3.73 | % | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 9.00 | 3.30 | 5.35 | 4.33 | % | 0.48 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST |