Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $11.00 as of 10/30/2025 6:21:39 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 | 9.00 | 10.35 | 9.68 | 9.88 | 0.00 | 0.00% | 9.68 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 1.50 | 8.40 | 10.25 | 9.33 | 9.35 | +0.26 | +2.86% | 6.22 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 2.00 | 8.05 | 10.35 | 9.20 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 2.50 | 7.50 | 9.85 | 8.68 | 8.25 | -0.23 | -2.72% | 3.47 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 3.00 | 7.05 | 9.35 | 8.20 | 6.60 | 0.00 | 0.00% | 2.73 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 3.50 | 5.85 | 8.85 | 7.35 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 6.05 | 7.50 | 6.78 | 7.05 | +0.06 | +0.86% | 1.70 | 12 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 4.50 | 5.50 | 7.90 | 6.70 | 2.28 | 0.00 | 0.00% | 1.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 5.00 | 5.00 | 7.40 | 6.20 | 5.65 | 0.00 | 0.00% | 1.24 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 5.50 | 4.55 | 6.90 | 5.73 | 5.00 | +1.10 | +28.21% | 1.04 | 2 | 47 | 0.00 | 0.99 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.00 | 3.75 | 5.05 | 4.40 | 5.19 | +0.78 | +17.69% | 0.73 | 1 | 91 | 0.00 | 0.98 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 3.15 | 4.30 | 3.73 | 3.83 | +0.31 | +8.81% | 0.57 | 2 | 219 | 0.00 | 0.96 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 3.25 | 4.20 | 3.73 | 3.50 | -0.50 | -12.50% | 0.53 | 24 | 1,089 | 4.39 | 0.94 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 2.80 | 3.70 | 3.25 | 3.00 | -0.65 | -17.81% | 0.43 | 39 | 316 | 1.05 | 0.90 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 2.31 | 2.94 | 2.63 | 2.79 | -0.41 | -12.82% | 0.33 | 446 | 960 | 1.70 | 0.85 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 2.09 | 2.54 | 2.32 | 2.17 | -0.70 | -24.39% | 0.27 | 83 | 620 | 2.02 | 0.80 | 0.10 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 1.73 | 2.05 | 1.89 | 1.86 | -0.64 | -25.60% | 0.21 | 29 | 878 | 1.85 | 0.74 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 1.45 | 1.74 | 1.60 | 1.70 | -0.44 | -20.57% | 0.17 | 1,049 | 1,778 | 1.87 | 0.68 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 1.33 | 1.37 | 1.35 | 1.31 | -0.51 | -28.03% | 0.14 | 331 | 1,520 | 1.88 | 0.61 | 0.13 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 1.02 | 1.18 | 1.10 | 1.12 | -0.51 | -31.29% | 0.10 | 323 | 493 | 1.88 | 0.54 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 0.87 | 1.00 | 0.94 | 0.90 | -0.50 | -35.72% | 0.09 | 2,577 | 11,537 | 1.90 | 0.48 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 0.54 | 0.88 | 0.71 | 0.67 | -0.70 | -51.10% | 0.06 | 561 | 761 | 1.77 | 0.42 | 0.13 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 0.57 | 0.66 | 0.62 | 0.49 | -0.53 | -51.97% | 0.05 | 934 | 5,365 | 1.91 | 0.36 | 0.13 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.48 | 0.73 | 0.61 | 0.50 | -0.36 | -41.86% | 0.05 | 823 | 856 | 2.11 | 0.31 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.00 | 0.22 | 0.71 | 0.47 | 0.36 | -0.44 | -55.00% | 0.04 | 781 | 203 | 2.00 | 0.26 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 0.12 | 0.55 | 0.34 | 0.35 | -0.20 | -36.37% | 0.03 | 308 | 39 | 1.87 | 0.22 | 0.10 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.00 | 0.28 | 0.40 | 0.34 | 0.28 | -0.24 | -46.16% | 0.02 | 73 | 72 | 2.11 | 0.19 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.34 | 0.17 | 0.32 | -0.09 | -21.96% | 0.01 | 15 | 4 | 2.29 | 0.16 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.20 | -44.45% | 0.02 | 93 | 325 | 2.35 | 0.13 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 0.08 | 0.46 | 0.27 | 0.19 | % | 0.02 | 61 | 0 | 2.26 | 0.11 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 16.00 | 0.10 | 0.23 | 0.17 | 0.26 | -0.04 | -13.34% | 0.01 | 8 | 5 | 2.12 | 0.09 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 16.50 | 0.03 | 0.79 | 0.41 | % | 0.02 | 0 | 0 | 3.76 | 0.07 | 0.04 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.52 | 0.76 | % | 0.04 | 0 | 0 | 5.20 | 0.06 | 0.04 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.93 | 0.05 | 0.03 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.59 | 0.30 | 0.08 | % | 0.02 | 336 | 0 | 3.71 | 0.04 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 18.50 | 0.05 | 1.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.31 | 0.03 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 19.00 | 0.01 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 3.79 | 0.03 | 0.02 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.01 | 0.05 | 0.03 | 0.05 | % | 0.00 | 15 | 0 | 2.09 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 21.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:01 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 | 10/30/2025 4:00:01 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 | 10/30/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.58 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 5.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.72 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 188 | 3.91 | -0.01 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 67 | 442 | 2.27 | -0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 85 | 263 | 1.78 | -0.04 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.03 | -23.08% | 0.02 | 63 | 967 | 1.98 | -0.06 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 0.15 | 0.22 | 0.19 | 0.17 | -0.05 | -22.73% | 0.03 | 52 | 378 | 2.02 | -0.10 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 0.17 | 0.28 | 0.23 | 0.26 | +0.06 | +30.00% | 0.03 | 1,497 | 233 | 1.84 | -0.15 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 0.24 | 0.45 | 0.35 | 0.40 | +0.05 | +14.29% | 0.04 | 71 | 192 | 1.84 | -0.20 | 0.10 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 0.52 | 0.60 | 0.56 | 0.55 | +0.12 | +27.91% | 0.06 | 174 | 112 | 1.96 | -0.26 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 0.72 | 0.80 | 0.76 | 0.78 | +0.13 | +20.00% | 0.08 | 107 | 109 | 1.97 | -0.32 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.97 | 1.06 | 1.02 | 1.04 | +0.20 | +23.81% | 0.10 | 344 | 185 | 2.00 | -0.39 | 0.13 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 1.22 | 1.34 | 1.28 | 1.34 | +0.23 | +20.73% | 0.12 | 368 | 78 | 1.99 | -0.46 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 1.46 | 1.87 | 1.67 | 1.88 | +0.48 | +34.29% | 0.15 | 212 | 41 | 2.13 | -0.52 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 1.74 | 2.24 | 1.99 | 2.05 | +0.47 | +29.75% | 0.17 | 10 | 78 | 2.12 | -0.58 | 0.13 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 2.11 | 2.40 | 2.26 | 2.35 | +0.15 | +6.82% | 0.19 | 142 | 2 | 1.96 | -0.64 | 0.13 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 1.67 | 2.99 | 2.33 | 2.26 | % | 0.19 | 1 | 0 | 2.50 | -0.69 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 13.00 | 2.79 | 3.30 | 3.05 | 2.97 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.90 | -0.74 | 0.11 | -0.06 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 2.90 | 4.15 | 3.53 | % | 0.26 | 0 | 0 | 3.17 | -0.78 | 0.10 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 14.00 | 3.20 | 5.95 | 4.58 | 4.10 | +1.00 | +32.26% | 0.33 | 1 | 10 | 5.53 | -0.81 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 2.92 | 5.05 | 3.99 | % | 0.28 | 0 | 0 | 3.34 | -0.84 | 0.08 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 15.00 | 3.35 | 5.85 | 4.60 | 4.48 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.03 | -0.87 | 0.07 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 4.30 | 6.35 | 5.33 | % | 0.34 | 0 | 0 | 4.18 | -0.89 | 0.06 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 16.00 | 3.85 | 7.80 | 5.83 | % | 0.36 | 0 | 0 | 5.93 | -0.91 | 0.05 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 16.50 | 4.25 | 8.35 | 6.30 | % | 0.38 | 0 | 0 | 6.16 | -0.93 | 0.04 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 17.00 | 4.75 | 8.85 | 6.80 | % | 0.40 | 0 | 0 | 6.29 | -0.94 | 0.04 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 17.50 | 5.25 | 9.30 | 7.28 | % | 0.42 | 0 | 0 | 6.34 | -0.95 | 0.03 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 18.00 | 5.70 | 9.80 | 7.75 | % | 0.43 | 0 | 0 | 6.47 | -0.96 | 0.03 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 18.50 | 7.30 | 10.30 | 8.80 | % | 0.48 | 0 | 0 | 6.59 | -0.97 | 0.02 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 7.70 | 10.75 | 9.23 | % | 0.49 | 0 | 0 | 6.61 | -0.97 | 0.02 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 8.75 | 11.65 | 10.20 | % | 0.51 | 0 | 0 | 6.66 | -0.98 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 9.80 | 12.70 | 11.25 | % | 0.54 | 0 | 0 | 6.96 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 10.65 | 13.70 | 12.18 | % | 0.55 | 0 | 0 | 7.14 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST |