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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.55 | 3.75 | 4.63 | 0.00 | 0.00% | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 1.50 | 2.95 | 3.75 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 2.54 | 2.73 | 2.50 | 0.00 | 0.00% | 0 | 103 | 2.13 | 1.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 2.50 | 1.82 | 2.63 | % | 0 | 0 | 2.56 | 0.96 | 0.06 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 1.52 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 47 | 1.28 | 0.90 | 0.10 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 3.50 | 1.00 | 1.69 | % | 0 | 0 | 1.70 | 0.82 | 0.15 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 4.00 | 0.89 | 0.99 | 0.95 | 0.00 | 0.00% | 0 | 357 | 0.86 | 0.72 | 0.20 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 4.50 | 0.59 | 0.71 | % | 0 | 0 | 0.83 | 0.60 | 0.24 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.36 | 0.47 | 0.47 | +0.07 | +17.50% | 239 | 1,522 | 0.79 | 0.47 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.50 | 0.25 | 0.33 | 0.30 | -0.07 | -18.92% | 156 | 112 | 0.81 | 0.37 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 0.16 | 0.23 | 0.20 | -0.01 | -4.77% | 191 | 5,882 | 0.82 | 0.29 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 0.07 | 0.13 | 0.13 | +0.03 | +30.00% | 8 | 6,925 | 0.87 | 0.21 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.14 | 0.09 | +0.01 | +12.50% | 11 | 2,233 | 1.02 | 0.14 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 9.00 | 0.02 | 0.09 | 0.05 | -0.02 | -28.58% | 7 | 884 | 1.02 | 0.11 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 0.03 | 0.07 | 0.07 | +0.03 | +75.00% | 130 | 4,532 | 1.14 | 0.07 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 473 | 1.50 | 0.03 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 1,633 | 1.66 | 0.02 | 0.02 | 0.00 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 3,619 | 1.78 | 0.01 | 0.02 | 0.00 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 874 | 1.39 | 0.01 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,520 | 1.37 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 5 | 283 | 1.48 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.57 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.29 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.69 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 306 | 1.78 | 0.00 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.16 | % | 0 | 0 | 1.56 | -0.04 | 0.06 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 52 | 316 | 1.00 | -0.10 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 3.50 | 0.09 | 0.20 | % | 0 | 0 | 1.82 | -0.18 | 0.15 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 4.00 | 0.26 | 0.29 | 0.26 | +0.05 | +23.81% | 41 | 2,065 | 0.80 | -0.28 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 4.50 | 0.39 | 0.59 | 0.45 | +0.07 | +18.43% | 27 | 289 | 0.76 | -0.40 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.70 | 1.42 | 0.63 | -0.04 | -5.97% | 43 | 1,729 | 0.71 | -0.53 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.50 | 1.03 | 1.14 | % | 0 | 0 | 0.66 | -0.63 | 0.23 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 1.46 | 1.57 | 1.57 | 0.00 | 0.00% | 0 | 400 | 0.71 | -0.71 | 0.20 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 1.98 | 2.55 | 2.14 | -0.21 | -8.94% | 3 | 760 | 0.81 | -0.79 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 2.89 | 3.90 | 3.25 | -0.07 | -2.11% | 5 | 419 | 1.03 | -0.86 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 9.00 | 3.70 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 302 | 1.03 | -0.89 | 0.09 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 4.70 | 5.90 | 5.00 | -0.06 | -1.19% | 1 | 178 | 1.17 | -0.93 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 5.65 | 7.00 | 5.95 | 0.00 | 0.00% | 0 | 36 | 1.29 | -0.97 | 0.04 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 12.00 | 7.25 | 8.05 | 7.00 | 0.00 | 0.00% | 0 | 89 | 1.40 | -0.98 | 0.02 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 13.00 | 8.25 | 9.05 | 7.95 | 0.00 | 0.00% | 0 | 16 | 1.50 | -0.99 | 0.02 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 14.00 | 8.65 | 9.50 | 9.05 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 9.65 | 11.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 16.00 | 11.25 | 12.05 | 10.95 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 17.00 | 12.25 | 13.00 | 11.05 | 0.00 | 0.00% | 0 | 2 | 1.83 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |