Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.38 as of 10/3/2025 3:06:14 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 | 5.45 | 5.65 | 5.55 | % | 5.55 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 2.00 | 4.50 | 4.65 | 4.58 | 3.70 | 0.00 | 0.00% | 2.29 | 0 | 12 | 2.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 3.00 | 3.45 | 3.70 | 3.58 | 3.57 | +0.42 | +13.34% | 1.19 | 1 | 17 | 1.65 | 1.00 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 4.00 | 2.51 | 2.70 | 2.61 | 2.44 | 0.00 | 0.00% | 0.65 | 0 | 245 | 1.04 | 0.96 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 5.00 | 1.72 | 1.77 | 1.75 | 1.75 | +0.20 | +12.91% | 0.35 | 34 | 212 | 0.84 | 0.86 | 0.12 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 1.06 | 1.10 | 1.08 | 1.06 | +0.11 | +11.58% | 0.18 | 207 | 803 | 0.83 | 0.67 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 7.00 | 0.61 | 0.64 | 0.63 | 0.62 | +0.12 | +24.00% | 0.09 | 696 | 640 | 0.83 | 0.48 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 0.34 | 0.37 | 0.36 | 0.34 | +0.07 | +25.93% | 0.04 | 322 | 597 | 0.84 | 0.32 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.04 | +22.23% | 0.02 | 13 | 419 | 0.88 | 0.21 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 17 | 1,368 | 0.91 | 0.14 | 0.10 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 1 | 49 | 0.96 | 0.10 | 0.07 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 0.05 | 0.08 | 0.07 | % | 0.01 | 0 | 0 | 0.98 | 0.07 | 0.05 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.04 | 0.04 | 0.00 | 10/3/2025 3:59:59 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 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | % | 0.07 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.24 | -0.04 | 0.04 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 5.00 | 0.14 | 0.19 | 0.17 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5,388 | 0.81 | -0.14 | 0.12 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 0.47 | 0.51 | 0.49 | 0.49 | -0.10 | -16.95% | 0.08 | 7 | 118 | 0.81 | -0.33 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 7.00 | 1.01 | 1.06 | 1.04 | 1.02 | -0.13 | -11.31% | 0.15 | 75 | 46 | 0.82 | -0.52 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 1.74 | 1.78 | 1.76 | 1.80 | % | 0.22 | 1 | 0 | 0.83 | -0.68 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 9.00 | 2.60 | 2.73 | 2.67 | 3.38 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.92 | -0.79 | 0.13 | -0.01 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 3.50 | 3.65 | 3.58 | % | 0.36 | 0 | 0 | 0.93 | -0.86 | 0.10 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 11.00 | 4.45 | 4.60 | 4.53 | % | 0.41 | 0 | 0 | 0.98 | -0.90 | 0.07 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 12.00 | 5.40 | 5.60 | 5.50 | % | 0.46 | 0 | 0 | 1.22 | -0.93 | 0.05 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 13.00 | 6.40 | 6.60 | 6.50 | % | 0.50 | 0 | 0 | 1.34 | -0.96 | 0.04 | 0.00 | 10/3/2025 3:59:59 PM EST |