Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.77 as of 12/26/2025 11:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.00 | 6.65 | % | 6.65 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 2.00 | 5.30 | 6.05 | 5.68 | % | 2.84 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 3.00 | 4.35 | 5.05 | 4.70 | % | 1.57 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 4.00 | 3.20 | 4.05 | 3.63 | 4.16 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.70 | 0.99 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 5.00 | 2.46 | 3.15 | 2.81 | 2.90 | % | 0.56 | 4 | 0 | 1.38 | 0.96 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 6.00 | 1.82 | 2.26 | 2.04 | 2.00 | -0.37 | -15.62% | 0.34 | 53 | 77 | 0.78 | 0.86 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 7.00 | 1.21 | 1.37 | 1.29 | 1.46 | 0.00 | 0.00% | 0.18 | 0 | 97 | 0.73 | 0.70 | 0.16 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 8.00 | 0.81 | 0.84 | 0.83 | 0.79 | -0.16 | -16.85% | 0.10 | 154 | 111 | 0.76 | 0.52 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 9.00 | 0.28 | 0.52 | 0.40 | 0.48 | -0.17 | -26.16% | 0.04 | 36 | 341 | 0.67 | 0.36 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.07 | -18.43% | 0.03 | 44 | 1,607 | 0.78 | 0.24 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 0.17 | 0.25 | 0.21 | 0.21 | -0.05 | -19.24% | 0.02 | 23 | 219 | 0.81 | 0.16 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.92 | 0.10 | 0.08 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.34 | 0.05 | 0.05 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.37 | 0.03 | 0.03 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.25 | 0.02 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.62 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.36 | 0.18 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.13 | -0.04 | 0.04 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 6.00 | 0.02 | 0.47 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.74 | -0.14 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 343 | 0.76 | -0.30 | 0.16 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 8.00 | 0.86 | 1.13 | 1.00 | 1.09 | +0.05 | +4.81% | 0.12 | 22 | 334 | 0.73 | -0.48 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 9.00 | 1.51 | 1.90 | 1.71 | 1.75 | -0.10 | -5.41% | 0.19 | 2 | 25 | 0.76 | -0.64 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 2.35 | 2.91 | 2.63 | % | 0.26 | 0 | 0 | 0.86 | -0.76 | 0.14 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 11.00 | 2.65 | 3.70 | 3.18 | 3.46 | +0.59 | +20.56% | 0.29 | 7 | 6 | 1.15 | -0.84 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 4.10 | 4.70 | 4.40 | % | 0.37 | 0 | 0 | 1.30 | -0.90 | 0.08 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 13.00 | 5.10 | 5.65 | 5.38 | % | 0.41 | 0 | 0 | 1.37 | -0.95 | 0.05 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 14.00 | 6.05 | 6.65 | 6.35 | % | 0.45 | 0 | 0 | 1.49 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 6.95 | 7.65 | 7.30 | % | 0.49 | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 16.00 | 7.95 | 8.60 | 8.28 | % | 0.52 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST |