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 | 7.10 | 6.20 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 3.00 | 4.30 | 5.95 | 5.13 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 3.50 | 3.75 | 5.15 | 4.45 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 4.00 | 3.25 | 4.45 | 3.85 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 4.50 | 2.80 | 3.80 | 3.30 | % | 0.73 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 2/6/2026 3:59:40 PM EST | |||
| 5.00 | 2.30 | 3.35 | 2.83 | 3.10 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.00 | 0.98 | 0.02 | -0.01 | 1/20/2026 | 2/6/2026 3:59:40 PM EST |
| 5.50 | 1.79 | 2.90 | 2.35 | 1.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.46 | 0.96 | 0.04 | -0.01 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 6.00 | 1.72 | 2.50 | 2.11 | 1.81 | +1.04 | +135.07% | 0.35 | 22 | 22 | 1.44 | 0.92 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.50 | 1.60 | 2.05 | 1.83 | 1.13 | +0.68 | +151.12% | 0.28 | 21 | 25 | 1.26 | 0.86 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.00 | 1.30 | 1.59 | 1.45 | 1.30 | +1.03 | +381.49% | 0.21 | 171 | 223 | 1.06 | 0.79 | 0.14 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.50 | 0.89 | 1.05 | 0.97 | 0.88 | +0.71 | +417.65% | 0.13 | 500 | 273 | 0.58 | 0.71 | 0.17 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.00 | 0.68 | 0.81 | 0.75 | 0.74 | +0.58 | +362.50% | 0.09 | 405 | 82 | 0.76 | 0.61 | 0.21 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.50 | 0.48 | 0.58 | 0.53 | 0.52 | +0.35 | +205.89% | 0.06 | 22 | 330 | 0.80 | 0.51 | 0.23 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 9.00 | 0.34 | 0.43 | 0.39 | 0.33 | +0.23 | +230.00% | 0.04 | 49 | 439 | 0.83 | 0.40 | 0.23 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 9.50 | 0.22 | 0.32 | 0.27 | 0.25 | +0.18 | +257.15% | 0.03 | 24 | 234 | 0.85 | 0.31 | 0.20 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 10.00 | 0.18 | 0.24 | 0.21 | 0.22 | +0.17 | +340.00% | 0.02 | 58 | 730 | 0.90 | 0.25 | 0.17 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 10.50 | 0.11 | 0.19 | 0.15 | 0.25 | +0.16 | +177.78% | 0.01 | 9 | 282 | 0.93 | 0.21 | 0.15 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 11.00 | 0.09 | 0.16 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 20 | 620 | 1.16 | 0.15 | 0.12 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 11.50 | 0.06 | 0.31 | 0.19 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.17 | 0.13 | 0.10 | -0.01 | 2/2/2026 | 2/6/2026 3:59:40 PM EST |
| 12.00 | 0.04 | 0.34 | 0.19 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 388 | 1.59 | 0.05 | 0.07 | -0.01 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.61 | 0.03 | 0.05 | 0.00 | 2/2/2026 | 2/6/2026 3:59:40 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 84 | 2.72 | 0.02 | 0.03 | 0.00 | 2/2/2026 | 2/6/2026 3:59:40 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.82 | 0.01 | 0.02 | 0.00 | 1/28/2026 | 2/6/2026 3:59:40 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.01 | 0.02 | 0.00 | 2/3/2026 | 2/6/2026 3:59:40 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.37 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 2/6/2026 3:59:40 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:40 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.16 | 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.01 | 2 | 11 | 1.60 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 5.00 | 0.00 | 2.16 | 1.08 | 0.09 | -0.03 | -25.00% | 0.22 | 1 | 53 | 6.42 | -0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 5.50 | 0.00 | 0.14 | 0.07 | 0.12 | -0.15 | -55.56% | 0.01 | 250 | 292 | 1.49 | -0.04 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.00 | 0.06 | 0.20 | 0.13 | 0.34 | -0.14 | -29.17% | 0.02 | 1 | 224 | 1.19 | -0.08 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.50 | 0.13 | 0.19 | 0.16 | 0.20 | -0.45 | -69.24% | 0.02 | 10 | 222 | 1.05 | -0.14 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.00 | 0.19 | 0.33 | 0.26 | 0.25 | -0.66 | -72.53% | 0.04 | 21,729 | 212 | 1.05 | -0.21 | 0.14 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.50 | 0.32 | 0.52 | 0.42 | 0.42 | -1.01 | -70.63% | 0.06 | 15,916 | 222 | 0.95 | -0.29 | 0.17 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.00 | 0.56 | 0.71 | 0.64 | 0.64 | -1.50 | -70.10% | 0.08 | 139 | 345 | 1.06 | -0.39 | 0.21 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.50 | 0.82 | 1.02 | 0.92 | 0.93 | -1.46 | -61.09% | 0.11 | 15,630 | 15,691 | 1.09 | -0.49 | 0.23 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 9.00 | 0.35 | 1.35 | 0.85 | 1.61 | -0.98 | -37.84% | 0.09 | 12,820 | 12,998 | 1.39 | -0.60 | 0.23 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 9.50 | 1.60 | 1.76 | 1.68 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.23 | -0.69 | 0.20 | -0.02 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 10.00 | 1.91 | 2.29 | 2.10 | 2.07 | -1.83 | -46.93% | 0.21 | 1 | 26 | 0.85 | -0.75 | 0.17 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 10.50 | 2.40 | 3.80 | 3.10 | % | 0.30 | 0 | 0 | 3.03 | -0.79 | 0.15 | -0.02 | 2/6/2026 3:59:40 PM EST | |||
| 11.00 | 2.90 | 4.25 | 3.58 | 4.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.13 | -0.85 | 0.12 | -0.01 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 11.50 | 3.35 | 4.75 | 4.05 | % | 0.35 | 0 | 0 | 3.27 | -0.87 | 0.10 | -0.01 | 2/6/2026 3:59:40 PM EST | |||
| 12.00 | 3.55 | 5.20 | 4.38 | % | 0.36 | 0 | 0 | 3.35 | -0.95 | 0.07 | -0.01 | 2/6/2026 3:59:40 PM EST | |||
| 12.50 | 4.05 | 5.70 | 4.88 | 6.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.48 | -0.97 | 0.05 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 13.00 | 4.65 | 6.30 | 5.48 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.73 | -0.98 | 0.03 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 13.50 | 5.15 | 7.15 | 6.15 | % | 0.46 | 0 | 0 | 4.31 | -0.99 | 0.02 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 14.00 | 5.75 | 7.65 | 6.70 | 8.05 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.42 | -0.99 | 0.02 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 15.00 | 6.60 | 8.65 | 7.63 | 9.05 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.62 | -1.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 16.00 | 7.70 | 9.65 | 8.68 | % | 0.54 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 17.00 | 8.65 | 11.00 | 9.83 | % | 0.58 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 18.00 | 9.70 | 11.85 | 10.78 | % | 0.60 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST |