Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.71 as of 11/25/2025 10:47:36 AM 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 | 5.70 | 7.05 | 6.38 | 5.40 | 0.00 | 0.00% | 4.25 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 2.00 | 5.20 | 6.55 | 5.88 | 5.79 | 0.00 | 0.00% | 2.94 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 2.50 | 4.70 | 5.90 | 5.30 | % | 2.12 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | 4.94 | 0.00 | 0.00% | 1.60 | 0 | 1 | 6.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:55 AM EST |
| 3.50 | 3.70 | 4.90 | 4.30 | 4.07 | 0.00 | 0.00% | 1.23 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 4.00 | 3.20 | 4.40 | 3.80 | % | 0.95 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 4.50 | 2.71 | 3.85 | 3.28 | 3.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:55 AM EST |
| 5.00 | 2.20 | 3.40 | 2.80 | % | 0.56 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 5.50 | 1.93 | 2.68 | 2.31 | % | 0.42 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 6.00 | 1.44 | 2.19 | 1.82 | 4.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.17 | 0.98 | 0.07 | 0.00 | 10/29/2025 | 11/25/2025 9:58:55 AM EST |
| 6.50 | 0.98 | 1.73 | 1.36 | 1.35 | +0.11 | +8.88% | 0.21 | 1 | 23 | 1.86 | 0.92 | 0.14 | -0.01 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 7.00 | 0.88 | 1.16 | 1.02 | 0.93 | +0.13 | +16.25% | 0.15 | 13 | 104 | 1.45 | 0.80 | 0.25 | -0.01 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 7.50 | 0.50 | 0.79 | 0.65 | 0.60 | +0.08 | +15.39% | 0.09 | 1 | 164 | 0.91 | 0.64 | 0.33 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 8.00 | 0.33 | 0.55 | 0.44 | 0.40 | +0.09 | +29.04% | 0.06 | 43 | 565 | 0.95 | 0.46 | 0.36 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 8.50 | 0.15 | 0.31 | 0.23 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 615 | 0.79 | 0.31 | 0.31 | -0.02 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 9.00 | 0.07 | 0.20 | 0.14 | 0.12 | +0.02 | +20.00% | 0.02 | 17 | 380 | 0.91 | 0.20 | 0.24 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 9.50 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 210 | 2.30 | 0.10 | 0.16 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 1.09 | 0.07 | 0.11 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.28 | 0.04 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 466 | 1.62 | 0.02 | 0.04 | 0.00 | 11/20/2025 | 11/25/2025 9:58:55 AM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.02 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 399 | 1.53 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 12.50 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:55 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 9:58:55 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 14.00 | 0.00 | 0.52 | 0.26 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 87 | 3.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.50 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:55 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,347 | 3.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:55 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:55 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:55 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:55 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:55 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:55 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:55 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:55 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | -0.02 | 0.07 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.78 | -0.08 | 0.14 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 7.00 | 0.02 | 0.32 | 0.17 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.85 | -0.20 | 0.25 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 7.50 | 0.18 | 0.49 | 0.34 | 0.27 | -0.08 | -22.86% | 0.05 | 500 | 116 | 0.79 | -0.36 | 0.33 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 8.00 | 0.39 | 0.73 | 0.56 | 0.62 | -0.01 | -1.59% | 0.07 | 1 | 174 | 0.75 | -0.54 | 0.36 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 8.50 | 0.52 | 1.27 | 0.90 | 1.04 | 0.00 | 0.00% | 0.11 | 0 | 140 | 1.68 | -0.69 | 0.31 | -0.02 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 9.00 | 0.93 | 1.68 | 1.31 | 1.43 | 0.00 | 0.00% | 0.15 | 0 | 2,646 | 1.80 | -0.80 | 0.24 | -0.02 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 9.50 | 1.40 | 2.15 | 1.78 | 1.97 | 0.00 | 0.00% | 0.19 | 0 | 159 | 1.99 | -0.90 | 0.16 | -0.01 | 11/18/2025 | 11/25/2025 9:58:55 AM EST |
| 10.00 | 1.88 | 2.63 | 2.26 | 2.47 | 0.00 | 0.00% | 0.23 | 0 | 221 | 2.18 | -0.93 | 0.11 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 10.50 | 2.15 | 3.20 | 2.68 | 2.86 | 0.00 | 0.00% | 0.26 | 0 | 76 | 2.53 | -0.96 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 11.00 | 2.65 | 3.25 | 2.95 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 101 | 3.04 | -0.98 | 0.04 | 0.00 | 11/18/2025 | 11/25/2025 9:58:55 AM EST |
| 11.50 | 3.15 | 4.35 | 3.75 | 3.85 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.22 | -0.99 | 0.02 | 0.00 | 11/19/2025 | 11/25/2025 9:58:55 AM EST |
| 12.00 | 3.70 | 4.90 | 4.30 | 4.23 | 0.00 | 0.00% | 0.36 | 0 | 10 | 3.49 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/25/2025 9:58:55 AM EST |
| 12.50 | 4.15 | 5.35 | 4.75 | % | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 13.00 | 4.65 | 5.85 | 5.25 | % | 0.40 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 13.50 | 5.05 | 6.55 | 5.80 | % | 0.43 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 15.00 | 6.50 | 8.00 | 7.25 | % | 0.48 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 16.00 | 7.50 | 9.00 | 8.25 | % | 0.52 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 17.00 | 8.50 | 10.00 | 9.25 | % | 0.54 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 18.00 | 9.50 | 11.00 | 10.25 | % | 0.57 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 19.00 | 10.50 | 12.50 | 11.50 | % | 0.61 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 20.00 | 11.55 | 13.50 | 12.53 | % | 0.63 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 21.00 | 12.55 | 14.50 | 13.53 | % | 0.64 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 22.00 | 13.55 | 15.50 | 14.53 | % | 0.66 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST |