Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $4.87 as of 2/4/2025 2:43:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.85 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 17 | 4.41 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 1.00 | 3.50 | 4.30 | 4.15 | 0.00 | 0.00% | 0 | 319 | 3.00 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 1.50 | 3.35 | 4.05 | 3.45 | 0.00 | 0.00% | 0 | 366 | 2.25 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 2.00 | 2.66 | 3.65 | 3.00 | +0.30 | +11.12% | 40 | 2,318 | 2.31 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 2.50 | 2.34 | 2.70 | 3.15 | 0.00 | 0.00% | 0 | 1,139 | 2.11 | 0.97 | 0.03 | 0.00 | 1/2/2025 | 2/4/2025 3:59:59 PM EST |
| 3.00 | 1.46 | 2.54 | 2.03 | -4.72 | -69.93% | 1 | 1,954 | 1.46 | 0.93 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 3.50 | 0.98 | 2.04 | 1.60 | -0.21 | -11.61% | 2 | 900 | 1.04 | 0.87 | 0.11 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 1.13 | 1.36 | 1.26 | +0.19 | +17.76% | 1 | 518 | 0.96 | 0.79 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 4.50 | 0.98 | 1.05 | 0.95 | +0.10 | +11.77% | 7 | 209 | 1.09 | 0.69 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.75 | 0.79 | 0.75 | +0.08 | +11.94% | 3,435 | 4,579 | 1.08 | 0.58 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.50 | 0.56 | 0.61 | 0.61 | +0.17 | +38.64% | 39 | 1,474 | 1.09 | 0.49 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 0.42 | 0.47 | 0.45 | +0.12 | +36.37% | 237 | 7,992 | 1.10 | 0.41 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 0.25 | 0.31 | 0.27 | +0.08 | +42.11% | 3,943 | 8,855 | 1.16 | 0.30 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 0.16 | 0.21 | 0.22 | +0.10 | +83.34% | 62 | 9,249 | 1.21 | 0.22 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 0.11 | 0.21 | 0.12 | +0.09 | +300.00% | 32 | 2,502 | 1.33 | 0.17 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.15 | 0.15 | +0.08 | +114.29% | 341 | 8,238 | 1.37 | 0.13 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.12 | 0.08 | +0.01 | +14.29% | 21 | 1,698 | 1.39 | 0.10 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 12.00 | 0.02 | 0.17 | 0.07 | +0.03 | +75.00% | 101 | 4,582 | 1.54 | 0.07 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 0.02 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 4,478 | 1.61 | 0.06 | 0.04 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,744 | 1.77 | 0.04 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 728 | 2.25 | 0.02 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 13 | 1.64 | 0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 4 | 562 | 1.55 | 0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 489 | 3.14 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 512 | 3.62 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 513 | 2.86 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 836 | 2.28 | -0.01 | 0.01 | 0.00 | 12/5/2024 | 2/4/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 5,521 | 1.42 | -0.03 | 0.03 | 0.00 | 12/2/2024 | 2/4/2025 3:59:59 PM EST |
| 3.00 | 0.05 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 1,073 | 1.24 | -0.07 | 0.07 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 3.50 | 0.11 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 358 | 1.10 | -0.13 | 0.11 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.33 | 0.30 | 0.00 | 0.00% | 220 | 1,053 | 0.86 | -0.21 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 4.50 | 0.46 | 0.49 | 0.48 | -0.02 | -4.00% | 42 | 920 | 1.08 | -0.31 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.70 | 0.73 | 0.73 | -0.03 | -3.95% | 55 | 3,943 | 1.05 | -0.42 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.50 | 1.00 | 1.05 | 1.09 | 0.00 | 0.00% | 0 | 615 | 1.06 | -0.51 | 0.20 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 0.78 | 1.42 | 1.40 | -0.08 | -5.41% | 3 | 1,141 | 0.65 | -0.59 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 1.75 | 2.25 | 2.03 | 0.00 | 0.00% | 0 | 4,164 | 0.76 | -0.70 | 0.16 | -0.01 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 2.59 | 3.20 | 3.20 | +0.15 | +4.92% | 7 | 432 | 0.71 | -0.78 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 3.40 | 4.15 | 4.04 | 0.00 | 0.00% | 0 | 146 | 0.71 | -0.83 | 0.10 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 4.30 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 93 | 1.50 | -0.87 | 0.08 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 5.40 | 6.55 | 5.80 | 0.00 | 0.00% | 0 | 63 | 1.53 | -0.90 | 0.07 | -0.01 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 12.00 | 6.35 | 7.65 | 6.45 | 0.00 | 0.00% | 0 | 15 | 2.05 | -0.93 | 0.05 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 7.40 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 40 | 1.76 | -0.94 | 0.04 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 8.35 | 9.70 | 9.20 | 0.00 | 0.00% | 0 | 10 | 3.16 | -0.96 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 9.45 | 10.55 | 9.05 | 0.00 | 0.00% | 0 | 5 | 1.95 | -0.98 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 10.30 | 11.70 | % | 0 | 0 | 5.03 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 17.00 | 11.40 | 12.60 | % | 0 | 0 | 2.12 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST |