Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $5.57 as of 10/9/2026 7:14:19 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 | 3.55 | 5.10 | 4.33 | 3.80 | % | 2.89 | 24 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:14 PM EST | |
| 2.00 | 2.69 | 5.30 | 4.00 | 3.67 | 0.00 | 0.00% | 2.00 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:14 PM EST |
| 2.50 | 2.36 | 3.55 | 2.96 | 2.81 | -0.32 | -10.23% | 1.18 | 2 | 2 | 0.00 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:14 PM EST |
| 3.00 | 1.85 | 4.35 | 3.10 | % | 1.03 | 0 | 0 | 6.36 | 0.98 | 0.02 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 3.50 | 1.15 | 3.85 | 2.50 | % | 0.71 | 0 | 0 | 5.17 | 0.95 | 0.07 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 4.00 | 0.99 | 3.40 | 2.20 | % | 0.55 | 0 | 0 | 4.40 | 0.89 | 0.13 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 4.50 | 0.59 | 3.00 | 1.80 | % | 0.40 | 0 | 0 | 3.88 | 0.79 | 0.20 | -0.01 | 10/9/2026 4:00:14 PM EST | |||
| 5.00 | 0.00 | 1.14 | 0.57 | % | 0.11 | 0 | 0 | 1.25 | 0.67 | 0.26 | -0.01 | 10/9/2026 4:00:14 PM EST | |||
| 5.50 | 0.37 | 0.67 | 0.52 | 0.45 | % | 0.09 | 4 | 0 | 0.72 | 0.53 | 0.28 | -0.01 | 10/9/2026 | 10/9/2026 4:00:14 PM EST | |
| 6.00 | 0.25 | 1.62 | 0.94 | 0.28 | % | 0.16 | 9 | 0 | 1.49 | 0.40 | 0.28 | -0.01 | 10/9/2026 | 10/9/2026 4:00:14 PM EST | |
| 6.50 | 0.11 | 0.63 | 0.37 | 0.17 | % | 0.06 | 1 | 0 | 0.91 | 0.30 | 0.24 | -0.01 | 10/9/2026 | 10/9/2026 4:00:14 PM EST | |
| 7.00 | 0.09 | 0.35 | 0.22 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.84 | 0.22 | 0.20 | -0.01 | 10/8/2026 | 10/9/2026 4:00:14 PM EST |
| 7.50 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 0 | 2.58 | 0.14 | 0.16 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 8.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.12 | 0.09 | 0.12 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 8.50 | 0.00 | 0.16 | 0.08 | 0.07 | % | 0.01 | 2 | 0 | 1.07 | 0.06 | 0.09 | 0.00 | 10/9/2026 | 10/9/2026 4:00:14 PM EST | |
| 9.00 | 0.00 | 1.60 | 0.80 | % | 0.09 | 0 | 0 | 3.18 | 0.04 | 0.06 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.69 | 0.02 | 0.04 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.25 | 0.01 | 0.03 | 0.00 | 10/8/2026 | 10/9/2026 4:00:14 PM EST |
| 10.50 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 4.16 | 0.01 | 0.02 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 11.00 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 4.23 | 0.01 | 0.01 | 0.00 | 10/9/2026 4:00:14 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 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 9.21 | 0.00 | 0.01 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 3.00 | 0.00 | 1.56 | 0.78 | % | 0.26 | 0 | 0 | 5.01 | -0.02 | 0.02 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 3.50 | 0.00 | 2.16 | 1.08 | % | 0.31 | 0 | 0 | 5.64 | -0.05 | 0.07 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 4.00 | 0.00 | 1.86 | 0.93 | % | 0.23 | 0 | 0 | 4.07 | -0.11 | 0.13 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 4.50 | 0.15 | 0.24 | 0.20 | 0.21 | % | 0.04 | 30 | 0 | 0.73 | -0.21 | 0.20 | -0.01 | 10/9/2026 | 10/9/2026 4:00:14 PM EST | |
| 5.00 | 0.13 | 0.55 | 0.34 | 0.46 | % | 0.07 | 50 | 0 | 0.69 | -0.33 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 4:00:14 PM EST | |
| 5.50 | 0.50 | 0.74 | 0.62 | % | 0.11 | 0 | 0 | 0.74 | -0.47 | 0.28 | -0.01 | 10/9/2026 4:00:14 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 1.14 | -0.60 | 0.28 | -0.01 | 10/9/2026 4:00:14 PM EST | |||
| 6.50 | 1.15 | 1.69 | 1.42 | % | 0.22 | 0 | 0 | 1.74 | -0.70 | 0.24 | -0.01 | 10/9/2026 4:00:14 PM EST | |||
| 7.00 | 0.67 | 3.75 | 2.21 | % | 0.32 | 0 | 0 | 3.50 | -0.78 | 0.20 | -0.01 | 10/9/2026 4:00:14 PM EST | |||
| 7.50 | 1.14 | 4.20 | 2.67 | % | 0.36 | 0 | 0 | 3.57 | -0.86 | 0.16 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 8.00 | 1.60 | 4.65 | 3.13 | % | 0.39 | 0 | 0 | 3.64 | -0.91 | 0.12 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 8.50 | 2.49 | 5.15 | 3.82 | % | 0.45 | 0 | 0 | 3.75 | -0.94 | 0.09 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 9.00 | 2.97 | 5.75 | 4.36 | % | 0.48 | 0 | 0 | 4.00 | -0.96 | 0.06 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 9.50 | 3.35 | 6.20 | 4.78 | % | 0.50 | 0 | 0 | 4.04 | -0.98 | 0.04 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 10.00 | 3.95 | 6.70 | 5.33 | % | 0.53 | 0 | 0 | 4.13 | -0.99 | 0.03 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 10.50 | 4.45 | 7.20 | 5.83 | % | 0.56 | 0 | 0 | 4.22 | -0.99 | 0.02 | 0.00 | 10/9/2026 4:00:14 PM EST | |||
| 11.00 | 4.85 | 7.70 | 6.28 | % | 0.57 | 0 | 0 | 4.30 | -0.99 | 0.01 | 0.00 | 10/9/2026 4:00:14 PM EST |