Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $10.05 as of 10/28/2025 8:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.50 | 10.55 | 9.53 | 5.40 | 0.00 | 0.00% | 19.06 | 0 | 426 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/28/2025 3:59:57 PM EST |
| 1.00 | 8.00 | 10.05 | 9.03 | 6.50 | 0.00 | 0.00% | 9.03 | 0 | 1,125 | 5.20 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:57 PM EST |
| 1.50 | 7.95 | 9.05 | 8.50 | 6.76 | 0.00 | 0.00% | 5.67 | 0 | 1,568 | 5.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 2.00 | 7.55 | 8.30 | 7.93 | 7.75 | +0.68 | +9.62% | 3.96 | 13 | 1,715 | 3.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 2.50 | 6.90 | 7.95 | 7.43 | 6.65 | 0.00 | 0.00% | 2.97 | 0 | 803 | 2.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 3.00 | 6.05 | 7.90 | 6.98 | 6.30 | 0.00 | 0.00% | 2.33 | 0 | 1,226 | 4.15 | 0.99 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 3.50 | 6.05 | 6.85 | 6.45 | 5.73 | 0.00 | 0.00% | 1.84 | 0 | 1,468 | 2.41 | 0.99 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 4.00 | 6.00 | 6.20 | 6.10 | 6.07 | +0.79 | +14.97% | 1.52 | 29 | 12,132 | 1.77 | 0.98 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 4.50 | 5.25 | 5.80 | 5.53 | 5.60 | +0.67 | +13.59% | 1.23 | 11 | 1,701 | 1.42 | 0.98 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 5.00 | 4.95 | 5.50 | 5.23 | 5.10 | +0.73 | +16.71% | 1.05 | 48 | 7,712 | 1.49 | 0.96 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 5.50 | 4.45 | 4.80 | 4.63 | 4.18 | +0.39 | +10.29% | 0.84 | 2 | 2,252 | 1.50 | 0.94 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 6.00 | 4.00 | 4.45 | 4.23 | 4.10 | +0.59 | +16.81% | 0.71 | 13 | 1,604 | 1.16 | 0.92 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 7.00 | 3.20 | 3.40 | 3.30 | 3.32 | +0.58 | +21.17% | 0.47 | 428 | 6,689 | 0.93 | 0.88 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 8.00 | 2.47 | 2.61 | 2.54 | 2.55 | +0.57 | +28.79% | 0.32 | 308 | 7,007 | 0.92 | 0.80 | 0.08 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 9.00 | 1.85 | 2.00 | 1.93 | 1.79 | +0.34 | +23.45% | 0.21 | 1,395 | 6,333 | 0.92 | 0.70 | 0.11 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 10.00 | 1.35 | 1.45 | 1.40 | 1.43 | +0.39 | +37.50% | 0.14 | 923 | 12,766 | 0.90 | 0.57 | 0.12 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 11.00 | 1.00 | 1.05 | 1.03 | 1.04 | +0.28 | +36.85% | 0.09 | 808 | 1,445 | 0.91 | 0.46 | 0.12 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.76 | +0.16 | +26.67% | 0.06 | 348 | 2,092 | 0.92 | 0.36 | 0.11 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 13.00 | 0.39 | 0.58 | 0.49 | 0.55 | +0.06 | +12.25% | 0.04 | 75 | 104 | 0.88 | 0.28 | 0.10 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 14.00 | 0.25 | 0.64 | 0.45 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.97 | 0.21 | 0.09 | -0.01 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 15.00 | 0.18 | 0.38 | 0.28 | 0.34 | +0.09 | +36.00% | 0.02 | 135 | 463 | 0.92 | 0.16 | 0.07 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 16.00 | 0.19 | 0.45 | 0.32 | 0.24 | % | 0.02 | 29 | 0 | 1.05 | 0.12 | 0.06 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST | |
| 17.00 | 0.05 | 0.27 | 0.16 | 0.19 | +0.04 | +26.67% | 0.01 | 143 | 1,001 | 0.88 | 0.11 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 18.00 | 0.04 | 0.41 | 0.23 | 0.17 | % | 0.01 | 11 | 0 | 1.33 | 0.06 | 0.04 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,689 | 3.52 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/28/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48,769 | 2.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,878 | 2.39 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:57 PM EST |
| 2.00 | 0.02 | 0.03 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,443 | 2.10 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:57 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 25,582 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 3.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 1,466 | 1.59 | -0.01 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 3.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.01 | 4 | 1,586 | 1.50 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.03 | 10 | 5,973 | 1.52 | -0.02 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 4.50 | 0.02 | 0.29 | 0.16 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,619 | 1.46 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 5.00 | 0.05 | 0.19 | 0.12 | 0.08 | +0.01 | +14.29% | 0.02 | 3 | 1,931 | 1.28 | -0.04 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 5.50 | 0.04 | 0.12 | 0.08 | 0.05 | -0.13 | -72.23% | 0.01 | 2 | 5,783 | 1.04 | -0.06 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 6.00 | 0.02 | 0.21 | 0.12 | 0.21 | +0.06 | +40.00% | 0.02 | 35 | 3,047 | 1.00 | -0.08 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 7.00 | 0.13 | 0.39 | 0.26 | 0.23 | -0.13 | -36.12% | 0.04 | 73 | 1,024 | 0.97 | -0.12 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 8.00 | 0.36 | 0.52 | 0.44 | 0.42 | -0.23 | -35.39% | 0.06 | 275 | 1,110 | 0.89 | -0.20 | 0.08 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 9.00 | 0.69 | 1.20 | 0.95 | 0.87 | -0.23 | -20.91% | 0.11 | 870 | 113 | 1.00 | -0.30 | 0.11 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 10.00 | 1.14 | 1.37 | 1.26 | 1.25 | -0.52 | -29.38% | 0.13 | 59 | 63 | 0.86 | -0.43 | 0.12 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 11.00 | 1.49 | 2.19 | 1.84 | 1.93 | -0.61 | -24.02% | 0.17 | 4 | 9 | 0.85 | -0.54 | 0.12 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 12.00 | 2.44 | 2.76 | 2.60 | 2.57 | -5.31 | -67.39% | 0.22 | 6 | 0 | 0.88 | -0.64 | 0.11 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 13.00 | 3.20 | 3.60 | 3.40 | % | 0.26 | 0 | 0 | 0.89 | -0.72 | 0.10 | -0.01 | 10/28/2025 3:59:57 PM EST | |||
| 14.00 | 4.20 | 5.40 | 4.80 | % | 0.34 | 0 | 0 | 1.29 | -0.79 | 0.09 | -0.01 | 10/28/2025 3:59:57 PM EST | |||
| 15.00 | 4.70 | 6.20 | 5.45 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.08 | -0.84 | 0.07 | -0.01 | 12/20/2024 | 10/28/2025 3:59:57 PM EST |
| 16.00 | 5.95 | 7.10 | 6.53 | % | 0.41 | 0 | 0 | 1.78 | -0.88 | 0.06 | -0.01 | 10/28/2025 3:59:57 PM EST | |||
| 17.00 | 6.55 | 8.10 | 7.33 | % | 0.43 | 0 | 0 | 1.88 | -0.89 | 0.05 | -0.01 | 10/28/2025 3:59:57 PM EST | |||
| 18.00 | 7.85 | 9.05 | 8.45 | % | 0.47 | 0 | 0 | 1.94 | -0.94 | 0.04 | 0.00 | 10/28/2025 3:59:57 PM EST |