Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $5.63 as of 10/1/2026 6:07:32 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 | 4.25 | 4.90 | 4.58 | 5.30 | 0.00 | 0.00% | 4.58 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 2.00 | 3.25 | 3.95 | 3.60 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 3.00 | 2.48 | 2.96 | 2.72 | 2.70 | % | 0.91 | 2 | 0 | 1.96 | 0.98 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 4.00 | 1.54 | 2.01 | 1.78 | 1.76 | +0.01 | +0.58% | 0.45 | 2 | 16 | 1.36 | 0.91 | 0.10 | 0.00 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 5.00 | 0.88 | 1.03 | 0.96 | 1.02 | +0.13 | +14.61% | 0.19 | 82 | 155 | 0.73 | 0.72 | 0.21 | -0.01 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 6.00 | 0.40 | 0.56 | 0.48 | 0.46 | +0.03 | +6.98% | 0.08 | 577 | 689 | 0.74 | 0.47 | 0.27 | -0.01 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 7.00 | 0.13 | 0.21 | 0.17 | 0.21 | +0.04 | +23.53% | 0.02 | 1,489 | 507 | 0.67 | 0.27 | 0.21 | -0.01 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 133 | 343 | 0.72 | 0.16 | 0.15 | 0.00 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 233 | 0.81 | 0.08 | 0.09 | 0.00 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.88 | 0.04 | 0.06 | 0.00 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,784 | 1.24 | 0.02 | 0.03 | 0.00 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.01 | 0.02 | 0.00 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 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 | 0.09 | 0.05 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 4.00 | 0.03 | 0.27 | 0.15 | 0.08 | 0.00 | 0.00% | 0.04 | 5 | 457 | 0.92 | -0.09 | 0.10 | 0.00 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 5.00 | 0.26 | 0.32 | 0.29 | 0.30 | -0.02 | -6.25% | 0.06 | 1,101 | 279 | 0.72 | -0.28 | 0.21 | -0.01 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 6.00 | 0.70 | 0.84 | 0.77 | 0.81 | +0.01 | +1.25% | 0.13 | 6 | 2,357 | 0.69 | -0.53 | 0.27 | -0.01 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 7.00 | 1.33 | 1.88 | 1.61 | 1.59 | 0.00 | 0.00% | 0.23 | 0 | 110 | 1.22 | -0.73 | 0.21 | -0.01 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 8.00 | 2.32 | 2.75 | 2.54 | 2.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.32 | -0.84 | 0.15 | 0.00 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 9.00 | 3.05 | 3.80 | 3.43 | 3.58 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.61 | -0.92 | 0.09 | 0.00 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 10.00 | 4.05 | 4.80 | 4.43 | 4.21 | 0.00 | 0.00% | 0.44 | 0 | 100 | 1.79 | -0.96 | 0.06 | 0.00 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 11.00 | 5.10 | 5.50 | 5.30 | 5.43 | +0.03 | +0.56% | 0.48 | 1 | 2 | 1.45 | -0.98 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 12.00 | 6.10 | 6.75 | 6.43 | % | 0.54 | 0 | 0 | 2.02 | -0.99 | 0.02 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 13.00 | 7.05 | 7.75 | 7.40 | % | 0.57 | 0 | 0 | 2.15 | -1.00 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 14.00 | 8.05 | 8.75 | 8.40 | % | 0.60 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST |