Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $11.00 as of 10/30/2025 6:21:39 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 | 9.60 | 11.10 | 10.35 | 10.15 | -0.44 | -4.16% | 20.70 | 19 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 1.00 | 9.10 | 11.35 | 10.23 | 9.67 | -0.53 | -5.20% | 10.23 | 2 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 1.50 | 8.50 | 9.70 | 9.10 | 9.45 | +0.14 | +1.51% | 6.07 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 2.00 | 8.00 | 9.60 | 8.80 | 8.90 | 0.00 | 0.00% | 4.40 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 2.50 | 7.50 | 9.05 | 8.28 | 8.44 | 0.00 | 0.00% | 3.31 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 3.00 | 6.40 | 9.35 | 7.88 | 7.83 | -0.16 | -2.01% | 2.63 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 3.50 | 6.55 | 8.15 | 7.35 | 7.49 | 0.00 | 0.00% | 2.10 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 4.00 | 5.50 | 7.65 | 6.58 | 7.11 | 0.00 | 0.00% | 1.65 | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 4.50 | 5.55 | 6.00 | 5.78 | 6.50 | 0.00 | 0.00% | 1.28 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 5.00 | 4.40 | 7.40 | 5.90 | 5.82 | +0.08 | +1.40% | 1.18 | 1 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 5.50 | 3.90 | 6.90 | 5.40 | 5.55 | -0.26 | -4.48% | 0.98 | 2 | 53 | 0.00 | 0.99 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.00 | 4.20 | 5.10 | 4.65 | 4.29 | -0.76 | -15.05% | 0.78 | 48 | 538 | 0.00 | 0.98 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 3.10 | 5.15 | 4.13 | 3.77 | -0.99 | -20.80% | 0.64 | 30 | 1,756 | 0.00 | 0.97 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 3.20 | 3.65 | 3.43 | 3.30 | -0.80 | -19.52% | 0.49 | 207 | 1,852 | 8.28 | 0.95 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 2.65 | 3.50 | 3.08 | 3.05 | -0.51 | -14.33% | 0.41 | 133 | 1,330 | 9.76 | 0.92 | 0.06 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 2.00 | 3.45 | 2.73 | 2.58 | -0.58 | -18.36% | 0.34 | 80 | 4,968 | 0.00 | 0.88 | 0.08 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 1.85 | 2.30 | 2.08 | 2.21 | -0.54 | -19.64% | 0.24 | 64 | 1,146 | 3.98 | 0.82 | 0.11 | -0.30 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 1.65 | 1.95 | 1.80 | 1.75 | -0.56 | -24.25% | 0.20 | 120 | 4,421 | 4.76 | 0.76 | 0.13 | -0.43 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 1.38 | 1.50 | 1.44 | 1.42 | -0.56 | -28.29% | 0.15 | 96 | 820 | 4.53 | 0.69 | 0.14 | -0.48 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 1.13 | 1.20 | 1.17 | 1.19 | -0.54 | -31.22% | 0.12 | 686 | 4,852 | 4.55 | 0.61 | 0.16 | -0.51 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 0.81 | 1.15 | 0.98 | 1.00 | -0.30 | -23.08% | 0.09 | 941 | 1,616 | 4.79 | 0.53 | 0.16 | -0.51 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 0.74 | 0.81 | 0.78 | 0.76 | -0.43 | -36.14% | 0.07 | 2,532 | 5,922 | 4.68 | 0.45 | 0.16 | -0.50 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 0.54 | 0.60 | 0.57 | 0.56 | -0.37 | -39.79% | 0.05 | 2,354 | 929 | 4.54 | 0.38 | 0.15 | -0.48 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 0.40 | 0.46 | 0.43 | 0.45 | -0.30 | -40.00% | 0.04 | 2,809 | 5,435 | 4.49 | 0.31 | 0.14 | -0.42 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.30 | 0.57 | 0.44 | 0.31 | -0.28 | -47.46% | 0.04 | 476 | 817 | 4.50 | 0.26 | 0.13 | -0.32 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.00 | 0.24 | 0.30 | 0.27 | 0.24 | -0.24 | -50.00% | 0.02 | 1,259 | 514 | 4.43 | 0.21 | 0.11 | -0.25 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 0.13 | 0.22 | 0.18 | 0.21 | -0.12 | -36.37% | 0.01 | 285 | 201 | 4.46 | 0.17 | 0.10 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.18 | -52.95% | 0.01 | 751 | 412 | 4.51 | 0.14 | 0.08 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.11 | -0.14 | -56.00% | 0.01 | 133 | 158 | 4.56 | 0.11 | 0.07 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.08 | -44.45% | 0.01 | 3,068 | 2,334 | 4.63 | 0.09 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.12 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 146 | 495 | 0.00 | 0.08 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 16.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 49 | 228 | 0.00 | 0.07 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 16.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 58 | 2 | 0.00 | 0.06 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.05 | 0.03 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.04 | 0.03 | -0.03 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 324 | 0.00 | 0.03 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.01 | % | 0.00 | 104 | 0 | 0.00 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 2.14 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 3,325 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 411 | 5,769 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 620 | 0.00 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.02 | 26 | 553 | 0.00 | -0.02 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 38 | 951 | 0.00 | -0.03 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 0.06 | 0.12 | 0.09 | 0.07 | +0.02 | +40.00% | 0.01 | 157 | 1,474 | 5.38 | -0.05 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 120 | 383 | 5.01 | -0.08 | 0.06 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.05 | +41.67% | 0.02 | 2,217 | 1,241 | 4.77 | -0.12 | 0.08 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 0.22 | 0.39 | 0.31 | 0.30 | +0.10 | +50.00% | 0.04 | 1,066 | 499 | 4.92 | -0.18 | 0.11 | -0.30 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 0.39 | 0.50 | 0.45 | 0.49 | +0.20 | +68.97% | 0.05 | 1,937 | 911 | 4.89 | -0.24 | 0.13 | -0.43 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 0.54 | 0.65 | 0.60 | 0.63 | +0.12 | +23.53% | 0.06 | 2,192 | 1,088 | 4.78 | -0.31 | 0.14 | -0.48 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.77 | 0.85 | 0.81 | 0.83 | +0.21 | +33.88% | 0.08 | 698 | 798 | 4.69 | -0.39 | 0.16 | -0.51 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 0.99 | 1.35 | 1.17 | 1.10 | +0.25 | +29.42% | 0.11 | 829 | 288 | 5.11 | -0.47 | 0.16 | -0.51 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 1.30 | 1.45 | 1.38 | 1.42 | +0.22 | +18.34% | 0.13 | 12,577 | 286 | 4.81 | -0.55 | 0.16 | -0.50 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 1.57 | 2.22 | 1.90 | 1.45 | +0.11 | +8.21% | 0.17 | 48 | 103 | 5.49 | -0.62 | 0.15 | -0.48 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 1.30 | 2.66 | 1.98 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 84 | 7.24 | -0.69 | 0.14 | -0.42 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 1.65 | 3.05 | 2.35 | 2.34 | % | 0.19 | 1 | 0 | 7.34 | -0.74 | 0.13 | -0.32 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 13.00 | 1.85 | 3.80 | 2.83 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 5 | 9.15 | -0.79 | 0.11 | -0.25 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 2.30 | 4.35 | 3.33 | 3.41 | 0.00 | 0.00% | 0.25 | 0 | 1 | 9.92 | -0.83 | 0.10 | -0.19 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 14.00 | 2.62 | 4.45 | 3.54 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 8.43 | -0.86 | 0.08 | -0.15 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 2.24 | 6.25 | 4.25 | % | 0.29 | 0 | 0 | 0.00 | -0.89 | 0.07 | -0.12 | 10/30/2025 4:00:01 PM EST | |||
| 15.00 | 2.70 | 6.80 | 4.75 | 5.64 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -0.91 | 0.06 | -0.09 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 3.65 | 7.15 | 5.40 | 4.46 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -0.92 | 0.05 | -0.08 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 16.00 | 3.70 | 7.60 | 5.65 | 5.07 | -1.42 | -21.88% | 0.35 | 3 | 3 | 0.00 | -0.93 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 16.50 | 4.55 | 6.95 | 5.75 | 6.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -0.94 | 0.04 | -0.06 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 17.00 | 5.80 | 8.75 | 7.28 | 6.05 | +0.10 | +1.69% | 0.43 | 3 | 3 | 0.00 | -0.95 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 17.50 | 6.30 | 9.10 | 7.70 | 7.38 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -0.96 | 0.03 | -0.03 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 18.00 | 6.80 | 9.60 | 8.20 | % | 0.46 | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 7.75 | 10.70 | 9.23 | % | 0.49 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 8.85 | 11.70 | 10.28 | % | 0.51 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 9.80 | 12.25 | 11.03 | % | 0.53 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 10.80 | 13.25 | 12.03 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |