Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.57 as of 10/6/2025 6:02:36 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 | 6.60 | 7.00 | 6.80 | 6.79 | +0.75 | +12.42% | 13.60 | 3 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 1.00 | 6.05 | 6.40 | 6.23 | 6.28 | +0.73 | +13.16% | 6.23 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 1.50 | 5.55 | 5.90 | 5.73 | 5.90 | +0.91 | +18.24% | 3.82 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 2.00 | 5.05 | 5.40 | 5.23 | 5.46 | +1.38 | +33.83% | 2.62 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 2.50 | 4.55 | 4.95 | 4.75 | 5.43 | +1.80 | +49.59% | 1.90 | 1 | 1 | 9.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 3.00 | 4.05 | 4.65 | 4.35 | 4.20 | % | 1.45 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 3.50 | 3.55 | 3.85 | 3.70 | 2.58 | 0.00 | 0.00% | 1.06 | 0 | 5 | 6.17 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 4.00 | 3.05 | 3.25 | 3.15 | 3.46 | +0.95 | +37.85% | 0.79 | 2 | 6 | 4.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 4.50 | 2.64 | 2.68 | 2.66 | 2.77 | +0.75 | +37.13% | 0.59 | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 5.00 | 2.14 | 2.18 | 2.16 | 2.28 | +0.78 | +52.00% | 0.43 | 2 | 69 | 0.55 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 5.50 | 1.64 | 1.68 | 1.66 | 1.74 | +0.73 | +72.28% | 0.30 | 20 | 244 | 3.11 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.00 | 1.13 | 1.20 | 1.17 | 0.96 | +0.34 | +54.84% | 0.19 | 173 | 1,194 | 1.15 | 0.96 | 0.16 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.50 | 0.70 | 0.74 | 0.72 | 0.75 | +0.47 | +167.86% | 0.11 | 1,133 | 1,356 | 1.05 | 0.85 | 0.37 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.24 | +200.00% | 0.05 | 2,424 | 2,344 | 1.01 | 0.60 | 0.56 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.50 | 0.16 | 0.19 | 0.18 | 0.17 | +0.12 | +240.00% | 0.02 | 1,534 | 482 | 1.05 | 0.35 | 0.46 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.06 | +200.00% | 0.01 | 13,546 | 278 | 1.16 | 0.19 | 0.31 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.50 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 626 | 6 | 1.21 | 0.11 | 0.19 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 229 | 539 | 1.25 | 0.05 | 0.11 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 197 | 40 | 1.54 | 0.02 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 1 | 1.76 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/6/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.15 | +0.09 | +150.00% | 0.04 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.21 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.17 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 24 | 160 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 207 | 304 | 1.06 | -0.04 | 0.16 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.13 | -61.91% | 0.01 | 379 | 73 | 0.90 | -0.15 | 0.37 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.33 | -61.12% | 0.03 | 6,892 | 105 | 0.91 | -0.40 | 0.56 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.50 | 0.50 | 0.53 | 0.52 | 0.52 | -0.70 | -57.38% | 0.07 | 70 | 1 | 0.96 | -0.65 | 0.46 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.00 | 0.90 | 1.05 | 0.98 | 0.87 | -0.64 | -42.39% | 0.12 | 13 | 7 | 1.78 | -0.81 | 0.31 | -0.03 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.50 | 1.36 | 1.51 | 1.44 | 2.73 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.30 | -0.89 | 0.19 | -0.02 | 9/24/2025 | 10/6/2025 3:59:57 PM EST |
| 9.00 | 1.78 | 2.07 | 1.93 | % | 0.21 | 0 | 0 | 2.44 | -0.95 | 0.11 | -0.01 | 10/6/2025 3:59:57 PM EST | |||
| 9.50 | 2.28 | 2.56 | 2.42 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.72 | -0.98 | 0.05 | -0.01 | 9/29/2025 | 10/6/2025 3:59:57 PM EST |
| 10.00 | 2.78 | 3.10 | 2.94 | % | 0.29 | 0 | 0 | 3.21 | -0.99 | 0.02 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 10.50 | 3.25 | 3.50 | 3.38 | % | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 11.00 | 3.75 | 3.95 | 3.85 | 4.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 11.50 | 4.25 | 5.60 | 4.93 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 12.00 | 4.75 | 6.75 | 5.75 | 5.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:57 PM EST |
| 13.00 | 5.80 | 7.75 | 6.78 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST |