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 | 6.55 | 6.75 | 6.65 | 6.04 | 0.00 | 0.00% | 13.30 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 1.00 | 6.05 | 6.25 | 6.15 | 6.25 | +0.64 | +11.41% | 6.15 | 1 | 3 | 7.65 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 1.50 | 5.55 | 5.75 | 5.65 | 3.30 | 0.00 | 0.00% | 3.77 | 0 | 5 | 6.03 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/6/2025 3:59:57 PM EST |
| 2.00 | 5.05 | 5.25 | 5.15 | 4.37 | 0.00 | 0.00% | 2.58 | 0 | 31 | 4.95 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 3:59:57 PM EST |
| 2.50 | 4.55 | 4.70 | 4.63 | 3.25 | 0.00 | 0.00% | 1.85 | 0 | 13 | 3.49 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/6/2025 3:59:57 PM EST |
| 3.00 | 4.05 | 4.20 | 4.13 | 4.20 | +0.80 | +23.53% | 1.38 | 15 | 439 | 2.93 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 3.50 | 3.60 | 3.75 | 3.68 | 3.74 | +0.71 | +23.44% | 1.05 | 20 | 489 | 2.94 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 4.00 | 3.00 | 3.20 | 3.10 | 3.23 | +0.71 | +28.18% | 0.78 | 3 | 1,454 | 2.05 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 4.50 | 2.52 | 2.69 | 2.61 | 2.60 | +0.58 | +28.72% | 0.58 | 58 | 1,775 | 3.06 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 5.00 | 2.13 | 2.19 | 2.16 | 2.10 | +0.53 | +33.76% | 0.43 | 118 | 3,960 | 1.82 | 0.98 | 0.03 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 5.50 | 1.27 | 1.71 | 1.49 | 1.73 | +0.63 | +57.28% | 0.27 | 75 | 5,764 | 1.77 | 0.95 | 0.08 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.00 | 1.20 | 1.26 | 1.23 | 1.20 | +0.51 | +73.92% | 0.20 | 967 | 11,450 | 0.91 | 0.88 | 0.17 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.50 | 0.78 | 0.83 | 0.81 | 0.82 | +0.45 | +121.63% | 0.12 | 413 | 902 | 0.85 | 0.76 | 0.28 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.00 | 0.48 | 0.50 | 0.49 | 0.46 | +0.26 | +130.00% | 0.07 | 3,025 | 8,541 | 0.84 | 0.59 | 0.37 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.50 | 0.27 | 0.32 | 0.30 | 0.32 | +0.22 | +220.00% | 0.04 | 2,428 | 207 | 0.87 | 0.41 | 0.35 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.00 | 0.18 | 0.19 | 0.19 | 0.17 | +0.11 | +183.34% | 0.02 | 20,809 | 1,581 | 0.92 | 0.28 | 0.29 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.50 | 0.08 | 0.12 | 0.10 | 0.12 | +0.09 | +300.00% | 0.01 | 327 | 74 | 0.94 | 0.18 | 0.21 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 9.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.06 | +600.00% | 0.01 | 903 | 548 | 1.04 | 0.11 | 0.15 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 9.50 | 0.02 | 0.05 | 0.04 | 0.01 | % | 0.00 | 3 | 0 | 1.00 | 0.07 | 0.10 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 581 | 4,661 | 1.10 | 0.04 | 0.07 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.14 | 0.01 | 0.03 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.01 | 0.02 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.01 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.42 | 0.21 | 0.01 | % | 0.02 | 2 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:57 PM EST |
| 1.00 | 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 | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/6/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 521 | 3.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/6/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 335 | 2.78 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/6/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 982 | 2.33 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 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 | 842 | 1.95 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 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 | 886 | 1.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 911 | 1.48 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 1,681 | 1.19 | -0.02 | 0.03 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 5.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.01 | 89 | 717 | 1.15 | -0.05 | 0.08 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.01 | 490 | 1,159 | 0.86 | -0.12 | 0.17 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.50 | 0.14 | 0.16 | 0.15 | 0.13 | -0.24 | -64.87% | 0.02 | 112 | 61 | 0.83 | -0.24 | 0.28 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.34 | -49.28% | 0.05 | 1,225 | 158 | 0.84 | -0.41 | 0.37 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.50 | 0.60 | 0.65 | 0.63 | 0.60 | -0.50 | -45.46% | 0.08 | 119 | 6 | 0.97 | -0.59 | 0.35 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.00 | 0.99 | 1.05 | 1.02 | 1.03 | -0.49 | -32.24% | 0.13 | 11 | 6 | 0.88 | -0.72 | 0.29 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.50 | 1.41 | 1.48 | 1.45 | 1.27 | % | 0.17 | 2 | 0 | 0.90 | -0.82 | 0.21 | -0.02 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 9.00 | 1.87 | 1.95 | 1.91 | 2.24 | -0.14 | -5.89% | 0.21 | 5 | 9 | 1.02 | -0.89 | 0.15 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 9.50 | 2.35 | 2.47 | 2.41 | 2.38 | % | 0.25 | 1 | 0 | 2.38 | -0.93 | 0.10 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 10.00 | 2.79 | 2.99 | 2.89 | 2.70 | -0.95 | -26.03% | 0.29 | 2 | 24 | 1.72 | -0.96 | 0.07 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 10.50 | 3.25 | 3.45 | 3.35 | % | 0.32 | 0 | 0 | 1.70 | -0.99 | 0.03 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 11.00 | 3.75 | 3.95 | 3.85 | % | 0.35 | 0 | 0 | 1.84 | -0.99 | 0.02 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 11.50 | 4.30 | 4.45 | 4.38 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 12.00 | 4.75 | 4.95 | 4.85 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 13.00 | 5.75 | 5.95 | 5.85 | 6.00 | % | 0.45 | 1 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |