Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $4.66 as of 2/21/2025 8:48:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.50 | 4.85 | 4.40 | 0.00 | 0.00% | 0 | 17 | 4.66 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 1.00 | 3.50 | 3.80 | 3.99 | 0.00 | 0.00% | 0 | 318 | 4.55 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 1.50 | 2.82 | 3.35 | 3.30 | 0.00 | 0.00% | 0 | 368 | 3.76 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 2.00 | 2.40 | 2.77 | 3.05 | +0.55 | +22.00% | 1 | 2,328 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 2.50 | 1.86 | 2.31 | 2.20 | 0.00 | 0.00% | 0 | 1,138 | 2.07 | 0.99 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 3.00 | 1.42 | 1.82 | 1.97 | +0.32 | +19.40% | 25 | 1,948 | 1.62 | 0.95 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 3.50 | 1.09 | 1.36 | 1.47 | 0.00 | 0.00% | 0 | 901 | 1.32 | 0.89 | 0.15 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 0.77 | 1.20 | 0.88 | -0.01 | -1.13% | 14 | 623 | 1.12 | 0.77 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 4.50 | 0.51 | 0.61 | 0.66 | +0.15 | +29.42% | 52 | 391 | 1.44 | 0.62 | 0.36 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.27 | 0.32 | 0.31 | +0.06 | +24.00% | 395 | 5,605 | 0.80 | 0.42 | 0.39 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.50 | 0.15 | 0.18 | 0.16 | +0.03 | +23.08% | 267 | 1,756 | 0.79 | 0.27 | 0.32 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | +0.02 | +25.00% | 139 | 8,861 | 0.85 | 0.18 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 27 | 11,054 | 0.89 | 0.08 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 26 | 9,465 | 1.10 | 0.04 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 3,200 | 2.26 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 7,827 | 1.50 | 0.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 21 | 1,694 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4,487 | 2.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4,485 | 1.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,744 | 2.37 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 731 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 563 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 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 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/21/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 512 | 7.42 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 513 | 3.51 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 836 | 2.83 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 5,521 | 2.30 | -0.01 | 0.02 | 0.00 | 12/2/2024 | 2/21/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 1,172 | 1.74 | -0.05 | 0.07 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 3.50 | 0.04 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 395 | 1.39 | -0.11 | 0.15 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 0.12 | 0.24 | 0.22 | +0.09 | +69.24% | 8,155 | 3,122 | 0.88 | -0.23 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 4.50 | 0.29 | 0.96 | 0.34 | +0.08 | +30.77% | 2,045 | 1,776 | 0.84 | -0.38 | 0.36 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.58 | 0.63 | 0.60 | +0.06 | +11.12% | 178 | 4,278 | 0.81 | -0.58 | 0.39 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.50 | 0.94 | 1.62 | 0.80 | 0.00 | 0.00% | 0 | 642 | 0.81 | -0.73 | 0.32 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 1.35 | 1.53 | 1.14 | -0.19 | -14.29% | 4 | 1,229 | 0.94 | -0.82 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 2.12 | 2.50 | 2.08 | -0.02 | -0.96% | 2 | 4,229 | 1.82 | -0.92 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 2.97 | 3.45 | 3.17 | 0.00 | 0.00% | 0 | 308 | 1.58 | -0.96 | 0.07 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 9.00 | 4.20 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 145 | 1.97 | -1.00 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 5.20 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 26 | 2.71 | -1.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 6.20 | 6.50 | 6.10 | 0.00 | 0.00% | 0 | 22 | 2.50 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 12.00 | 7.20 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 13.00 | 7.70 | 8.95 | 8.00 | 0.00 | 0.00% | 0 | 3 | 2.24 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 14.00 | 9.25 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 9 | 2.37 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 9.70 | 11.00 | 9.05 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 16.00 | 11.25 | 12.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 17.00 | 12.25 | 13.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |