Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $10.54 as of 11/4/2025 8:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.85 | 10.50 | 9.68 | 10.15 | -0.25 | -2.41% | 9.68 | 2 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 1.50 | 8.50 | 9.85 | 9.18 | 10.32 | +0.78 | +8.18% | 6.12 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 2.00 | 8.05 | 9.40 | 8.73 | 8.65 | 0.00 | 0.00% | 4.37 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 2.50 | 7.80 | 8.80 | 8.30 | 8.85 | +0.47 | +5.61% | 3.32 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 3.00 | 6.95 | 8.50 | 7.73 | 8.19 | +0.36 | +4.60% | 2.58 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 3.50 | 6.40 | 8.65 | 7.53 | 7.41 | 0.00 | 0.00% | 2.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 4.00 | 6.45 | 7.35 | 6.90 | 7.04 | -0.01 | -0.15% | 1.73 | 1 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 4.50 | 5.85 | 7.25 | 6.55 | 6.64 | +0.32 | +5.07% | 1.46 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 5.00 | 4.90 | 6.90 | 5.90 | 6.26 | -0.54 | -7.95% | 1.18 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 5.50 | 4.90 | 6.10 | 5.50 | 5.53 | -0.04 | -0.72% | 1.00 | 2 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 6.00 | 3.90 | 5.35 | 4.63 | 5.11 | +0.03 | +0.60% | 0.77 | 1 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 6.50 | 3.50 | 4.95 | 4.23 | 4.65 | 0.00 | 0.00% | 0.65 | 0 | 237 | 7.70 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 7.00 | 3.40 | 3.90 | 3.65 | 3.85 | -0.15 | -3.75% | 0.52 | 5 | 1,050 | 4.28 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 7.50 | 2.43 | 4.05 | 3.24 | 3.35 | -0.75 | -18.30% | 0.43 | 10 | 219 | 6.55 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 8.00 | 2.11 | 2.85 | 2.48 | 2.90 | -0.95 | -24.68% | 0.31 | 296 | 993 | 3.68 | 0.99 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 8.50 | 1.99 | 2.59 | 2.29 | 2.19 | -1.24 | -36.16% | 0.27 | 23 | 572 | 3.50 | 0.97 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 9.00 | 1.19 | 2.06 | 1.63 | 1.79 | -1.11 | -38.28% | 0.18 | 148 | 809 | 2.84 | 0.92 | 0.10 | -0.04 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 9.50 | 1.10 | 1.45 | 1.28 | 1.24 | -1.10 | -47.01% | 0.13 | 84 | 1,353 | 1.38 | 0.84 | 0.18 | -0.06 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.90 | -1.00 | -52.64% | 0.08 | 425 | 2,785 | 1.21 | 0.72 | 0.27 | -0.08 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 10.50 | 0.50 | 0.62 | 0.56 | 0.55 | -1.06 | -65.84% | 0.05 | 1,876 | 1,817 | 1.33 | 0.56 | 0.32 | -0.09 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 11.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.82 | -70.09% | 0.03 | 9,426 | 10,787 | 1.34 | 0.40 | 0.32 | -0.09 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 11.50 | 0.19 | 0.23 | 0.21 | 0.22 | -0.72 | -76.60% | 0.02 | 6,358 | 7,427 | 1.37 | 0.27 | 0.27 | -0.08 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 12.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.53 | -79.11% | 0.01 | 5,414 | 7,483 | 1.43 | 0.18 | 0.21 | -0.07 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.42 | -80.77% | 0.01 | 1,699 | 1,909 | 1.72 | 0.12 | 0.15 | -0.05 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 13.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.30 | -81.09% | 0.01 | 963 | 1,553 | 1.62 | 0.09 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 13.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.28 | -87.50% | 0.00 | 182 | 445 | 1.80 | 0.05 | 0.08 | -0.03 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 14.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.20 | -90.91% | 0.01 | 16 | 312 | 1.96 | 0.03 | 0.05 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 14.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 116 | 197 | 1.99 | 0.02 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 98 | 414 | 1.88 | 0.01 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 39 | 79 | 2.02 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.02 | -50.00% | 0.01 | 4 | 1,110 | 3.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 338 | 2.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 3 | 3.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 17 | 4.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.01 | 2 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST | |
| 22.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST | |
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 183 | 3.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 474 | 2.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 351 | 2.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,005 | 2.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 369 | 1.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 1,548 | 1.67 | -0.01 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 506 | 304 | 1.36 | -0.03 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 9.00 | 0.04 | 0.10 | 0.07 | 0.05 | +0.01 | +25.00% | 0.01 | 335 | 1,046 | 1.50 | -0.08 | 0.10 | -0.04 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 9.50 | 0.09 | 0.30 | 0.20 | 0.10 | +0.04 | +66.67% | 0.02 | 564 | 423 | 1.67 | -0.16 | 0.18 | -0.06 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 10.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.15 | +125.00% | 0.03 | 537 | 538 | 1.35 | -0.28 | 0.27 | -0.08 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 10.50 | 0.46 | 0.60 | 0.53 | 0.47 | +0.27 | +135.00% | 0.05 | 892 | 450 | 1.53 | -0.44 | 0.32 | -0.09 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 11.00 | 0.68 | 0.88 | 0.78 | 0.70 | +0.34 | +94.45% | 0.07 | 3,462 | 15,481 | 1.43 | -0.60 | 0.32 | -0.09 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 11.50 | 0.91 | 1.35 | 1.13 | 0.98 | +0.70 | +250.00% | 0.10 | 53 | 202 | 1.37 | -0.73 | 0.27 | -0.08 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 12.00 | 1.25 | 1.78 | 1.52 | 1.45 | +0.55 | +61.12% | 0.13 | 61 | 39 | 1.35 | -0.82 | 0.21 | -0.07 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 12.50 | 1.35 | 2.30 | 1.83 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.83 | -0.88 | 0.15 | -0.05 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 13.00 | 1.70 | 2.64 | 2.17 | 2.25 | -0.59 | -20.78% | 0.17 | 1 | 37 | 2.64 | -0.91 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 13.50 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 3.13 | -0.95 | 0.08 | -0.03 | 11/4/2025 4:00:02 PM EST | |||
| 14.00 | 2.50 | 3.60 | 3.05 | 3.02 | 0.00 | 0.00% | 0.22 | 0 | 21 | 3.04 | -0.97 | 0.05 | -0.02 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 14.50 | 2.94 | 4.70 | 3.82 | 3.74 | 0.00 | 0.00% | 0.26 | 0 | 3 | 5.19 | -0.98 | 0.03 | -0.01 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 15.00 | 3.35 | 5.10 | 4.23 | 4.01 | 0.00 | 0.00% | 0.28 | 0 | 7 | 5.16 | -0.99 | 0.02 | -0.01 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 15.50 | 3.95 | 5.65 | 4.80 | 4.48 | 0.00 | 0.00% | 0.31 | 0 | 5 | 5.55 | -0.99 | 0.01 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 16.00 | 4.45 | 6.25 | 5.35 | 5.37 | 0.00 | 0.00% | 0.33 | 0 | 2 | 6.08 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 16.50 | 4.95 | 6.75 | 5.85 | 5.96 | 0.00 | 0.00% | 0.35 | 0 | 5 | 6.31 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 17.00 | 5.45 | 7.40 | 6.43 | 6.46 | 0.00 | 0.00% | 0.38 | 0 | 6 | 6.95 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 17.50 | 5.95 | 8.20 | 7.08 | 6.94 | 0.00 | 0.00% | 0.40 | 0 | 2 | 8.01 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 18.00 | 6.45 | 7.95 | 7.20 | 7.17 | -0.17 | -2.32% | 0.40 | 1 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 18.50 | 6.90 | 9.20 | 8.05 | 7.82 | 0.00 | 0.00% | 0.44 | 0 | 2 | 8.40 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 19.00 | 7.40 | 8.80 | 8.10 | 8.06 | -0.22 | -2.66% | 0.43 | 1 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 20.00 | 8.60 | 9.55 | 9.08 | 8.60 | -0.68 | -7.33% | 0.45 | 1 | 2 | 5.02 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 21.00 | 9.35 | 11.70 | 10.53 | % | 0.50 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 22.00 | 10.45 | 13.25 | 11.85 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST |