Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.93 as of 10/8/2025 7:11:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.10 | 7.65 | 6.38 | % | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 2.00 | 4.70 | 7.15 | 5.93 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 2.50 | 4.30 | 4.80 | 4.55 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 3.00 | 3.90 | 4.25 | 4.08 | 4.00 | 0.00 | 0.00% | 1.36 | 0 | 38 | 1.79 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 3.50 | 2.79 | 3.65 | 3.22 | 3.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 4.00 | 2.50 | 4.20 | 3.35 | % | 0.84 | 0 | 0 | 1.21 | 0.99 | 0.02 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 4.50 | 2.06 | 2.75 | 2.41 | % | 0.54 | 0 | 0 | 1.40 | 0.96 | 0.04 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 5.00 | 1.76 | 2.28 | 2.02 | % | 0.40 | 0 | 0 | 1.12 | 0.92 | 0.08 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 5.50 | 0.64 | 1.84 | 1.24 | 1.25 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.00 | 0.86 | 0.11 | -0.01 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 6.00 | 1.04 | 1.46 | 1.25 | 1.30 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.06 | 0.78 | 0.15 | -0.01 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 6.50 | 1.08 | 1.12 | 1.10 | 1.09 | +0.11 | +11.23% | 0.17 | 50 | 16 | 0.87 | 0.69 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 7.00 | 0.77 | 0.87 | 0.82 | 0.87 | +0.10 | +12.99% | 0.12 | 55 | 568 | 0.84 | 0.58 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 7.50 | 0.47 | 0.67 | 0.57 | 0.67 | +0.04 | +6.35% | 0.08 | 1 | 44 | 0.79 | 0.48 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.51 | 0.26 | 0.48 | +0.06 | +14.29% | 0.03 | 30 | 62 | 0.92 | 0.39 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 8.50 | 0.29 | 0.42 | 0.36 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.88 | 0.31 | 0.18 | -0.01 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 9.00 | 0.25 | 0.31 | 0.28 | 0.32 | % | 0.03 | 2 | 0 | 0.91 | 0.25 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 9.50 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.19 | 0.14 | -0.01 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.06 | 0.15 | 0.12 | -0.01 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.09 | 0.08 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 12.00 | 0.01 | 0.12 | 0.07 | % | 0.01 | 0 | 0 | 0.94 | 0.08 | 0.06 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.03 | 0.04 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.83 | 0.01 | 0.02 | 0.00 | 10/8/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.20 | 0.60 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.38 | 0.00 | 0.01 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 4.52 | -0.01 | 0.02 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.29 | -0.04 | 0.04 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.01 | -0.08 | 0.08 | -0.01 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 5.50 | 0.13 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00% | 0.03 | 132 | 20 | 0.91 | -0.14 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.37 | 0.19 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.98 | -0.22 | 0.15 | -0.01 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 6.50 | 0.31 | 0.55 | 0.43 | 0.54 | -0.01 | -1.82% | 0.07 | 2 | 65 | 0.81 | -0.31 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 7.00 | 0.54 | 0.79 | 0.67 | 0.77 | +0.02 | +2.67% | 0.10 | 30 | 16 | 0.81 | -0.42 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 7.50 | 0.99 | 1.09 | 1.04 | % | 0.14 | 0 | 0 | 0.94 | -0.52 | 0.21 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 8.00 | 1.24 | 1.43 | 1.34 | 1.16 | % | 0.17 | 6 | 0 | 0.95 | -0.61 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 8.50 | 0.79 | 2.02 | 1.41 | % | 0.17 | 0 | 0 | 1.34 | -0.69 | 0.18 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 9.00 | 1.19 | 2.29 | 1.74 | % | 0.19 | 0 | 0 | 1.14 | -0.75 | 0.16 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 9.50 | 0.84 | 2.72 | 1.78 | % | 0.19 | 0 | 0 | 1.20 | -0.81 | 0.14 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 10.00 | 1.22 | 3.20 | 2.21 | % | 0.22 | 0 | 0 | 1.21 | -0.85 | 0.12 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 11.00 | 3.95 | 4.15 | 4.05 | % | 0.37 | 0 | 0 | 1.32 | -0.91 | 0.08 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 12.00 | 4.85 | 5.10 | 4.98 | % | 0.42 | 0 | 0 | 1.39 | -0.92 | 0.06 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 13.00 | 5.80 | 6.20 | 6.00 | % | 0.46 | 0 | 0 | 1.80 | -0.97 | 0.04 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 14.00 | 6.05 | 7.40 | 6.73 | % | 0.48 | 0 | 0 | 2.30 | -0.99 | 0.02 | 0.00 | 10/8/2025 4:00:00 PM EST |