Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.23 as of 2/6/2026 1:08:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.30 | 7.90 | 6.60 | 6.05 | +1.72 | +39.73% | 3.30 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 3.00 | 4.40 | 7.10 | 5.75 | 4.73 | +1.25 | +35.92% | 1.92 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 3.50 | 3.90 | 5.40 | 4.65 | 3.04 | 0.00 | 0.00% | 1.33 | 0 | 54 | 8.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 4.00 | 3.40 | 5.55 | 4.48 | 2.47 | 0.00 | 0.00% | 1.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 4.50 | 2.92 | 5.10 | 4.01 | 2.40 | +0.65 | +37.15% | 0.89 | 2 | 3 | 9.44 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 5.00 | 2.42 | 3.25 | 2.84 | % | 0.57 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 5.50 | 1.93 | 2.75 | 2.34 | 2.00 | +1.22 | +156.41% | 0.43 | 4 | 11 | 2.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.00 | 1.64 | 2.27 | 1.96 | 1.64 | +1.26 | +331.58% | 0.33 | 823 | 869 | 2.24 | 1.00 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.50 | 1.04 | 1.70 | 1.37 | 1.54 | +1.34 | +670.00% | 0.21 | 32 | 145 | 1.53 | 0.96 | 0.09 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.00 | 0.97 | 1.23 | 1.10 | 1.14 | +1.03 | +936.37% | 0.16 | 1,114 | 916 | 0.70 | 0.87 | 0.20 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.50 | 0.67 | 0.76 | 0.72 | 0.80 | +0.75 | +1,500.00% | 0.10 | 1,862 | 47 | 0.92 | 0.75 | 0.34 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.00 | 0.38 | 0.43 | 0.41 | 0.40 | +0.31 | +344.45% | 0.05 | 4,215 | 401 | 0.87 | 0.54 | 0.47 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.50 | 0.15 | 0.24 | 0.20 | 0.19 | +0.16 | +533.34% | 0.02 | 1,511 | 1,056 | 0.76 | 0.32 | 0.42 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 9.00 | 0.11 | 0.14 | 0.13 | 0.14 | +0.11 | +366.67% | 0.01 | 627 | 673 | 0.96 | 0.19 | 0.29 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 9.50 | 0.06 | 0.09 | 0.08 | 0.09 | +0.07 | +350.00% | 0.01 | 96 | 898 | 1.01 | 0.11 | 0.19 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 421 | 1,272 | 1.19 | 0.06 | 0.12 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.34% | 0.00 | 117 | 850 | 1.34 | 0.01 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 11.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 41 | 304 | 1.42 | 0.01 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.03 | +0.02 | +200.00% | 0.01 | 13 | 47 | 2.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 62 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 12.50 | 0.00 | 0.81 | 0.41 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.36 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:40 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.10 | -83.34% | 0.01 | 78 | 48 | 2.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 13.50 | 0.00 | 0.86 | 0.43 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | % | 0.01 | 1 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST | |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:40 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 3.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.08 | 20 | 5 | 7.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 3.50 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 5 | 7.83 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 4.50 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 16 | 267 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.16 | -72.73% | 0.01 | 1 | 420 | 1.91 | 0.00 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.50 | 0.02 | 0.19 | 0.11 | 0.03 | -0.49 | -94.24% | 0.02 | 337 | 204 | 1.08 | -0.04 | 0.09 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.73 | -90.13% | 0.01 | 381 | 626 | 0.86 | -0.13 | 0.20 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.50 | 0.12 | 0.17 | 0.15 | 0.17 | -1.23 | -87.86% | 0.02 | 416 | 304 | 0.81 | -0.25 | 0.34 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.00 | 0.28 | 0.38 | 0.33 | 0.33 | -1.51 | -82.07% | 0.04 | 248 | 281 | 0.81 | -0.46 | 0.47 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.50 | 0.60 | 0.70 | 0.65 | 0.60 | -2.32 | -79.46% | 0.08 | 25 | 99 | 0.87 | -0.68 | 0.42 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 9.00 | 0.94 | 1.10 | 1.02 | 1.06 | -1.30 | -55.09% | 0.11 | 44 | 94 | 0.69 | -0.81 | 0.29 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 9.50 | 1.30 | 3.25 | 2.28 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 11 | 5.22 | -0.89 | 0.19 | -0.01 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 10.00 | 1.76 | 2.59 | 2.18 | 2.34 | -0.96 | -29.10% | 0.22 | 2 | 36 | 2.89 | -0.94 | 0.12 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 10.50 | 2.25 | 3.75 | 3.00 | 4.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.67 | -0.99 | 0.04 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 11.00 | 2.75 | 3.85 | 3.30 | 3.01 | -1.93 | -39.07% | 0.30 | 1 | 20 | 4.01 | -0.99 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 11.50 | 3.25 | 4.75 | 4.00 | 5.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 12.00 | 3.65 | 5.65 | 4.65 | % | 0.39 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 12.50 | 4.30 | 6.15 | 5.23 | 6.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 13.00 | 4.75 | 6.75 | 5.75 | 6.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 13.50 | 5.30 | 7.15 | 6.23 | 7.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.84 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 14.00 | 5.80 | 7.75 | 6.78 | 7.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 14.50 | 6.10 | 8.25 | 7.18 | 8.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 7.40 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 15.00 | 6.80 | 8.65 | 7.73 | 8.75 | 0.00 | 0.00% | 0.52 | 0 | 2 | 7.33 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 15.50 | 7.30 | 9.25 | 8.28 | 9.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 16.00 | 7.75 | 9.75 | 8.75 | 9.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 16.50 | 8.30 | 10.25 | 9.28 | 10.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 17.00 | 8.75 | 10.65 | 9.70 | 10.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 17.50 | 9.10 | 11.30 | 10.20 | % | 0.58 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 18.00 | 9.70 | 11.80 | 10.75 | 11.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |