Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.52 as of 4/10/2026 6:26:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.65 | 7.00 | 6.83 | 6.79 | +0.32 | +4.95% | 6.83 | 9 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 1.50 | 6.05 | 6.45 | 6.25 | 6.31 | +0.49 | +8.42% | 4.17 | 9 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 2.00 | 5.60 | 6.00 | 5.80 | 5.82 | +0.52 | +9.82% | 2.90 | 6 | 166 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 2.50 | 5.00 | 5.50 | 5.25 | 5.26 | +0.38 | +7.79% | 2.10 | 9 | 19 | 8.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 3.00 | 4.55 | 5.05 | 4.80 | 4.80 | +0.93 | +24.04% | 1.60 | 230 | 52 | 7.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 3.50 | 4.10 | 4.60 | 4.35 | 4.35 | +1.05 | +31.82% | 1.24 | 225 | 24 | 7.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 4.00 | 3.65 | 4.00 | 3.83 | 3.90 | +0.43 | +12.40% | 0.96 | 3 | 752 | 5.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 4.50 | 3.15 | 3.50 | 3.33 | 3.32 | +1.10 | +49.55% | 0.74 | 5 | 192 | 4.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 5.00 | 2.74 | 2.87 | 2.81 | 2.94 | +0.47 | +19.03% | 0.56 | 7 | 1,418 | 2.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 5.50 | 2.12 | 2.56 | 2.34 | 2.15 | +0.05 | +2.39% | 0.43 | 7 | 880 | 3.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 6.00 | 1.57 | 1.94 | 1.76 | 1.82 | +0.35 | +23.81% | 0.29 | 26 | 2,048 | 2.30 | 1.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 6.50 | 1.19 | 1.53 | 1.36 | 1.31 | +0.40 | +43.96% | 0.21 | 2 | 216 | 2.23 | 0.98 | 0.07 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 7.00 | 0.79 | 0.90 | 0.85 | 0.77 | +0.33 | +75.00% | 0.12 | 394 | 12,258 | 1.08 | 0.88 | 0.25 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 7.50 | 0.36 | 0.47 | 0.42 | 0.42 | +0.17 | +68.00% | 0.06 | 535 | 2,745 | 0.74 | 0.70 | 0.53 | -0.03 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 8.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.07 | +77.78% | 0.02 | 2,511 | 5,967 | 0.76 | 0.38 | 0.65 | -0.03 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 8.50 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 267 | 177 | 0.80 | 0.16 | 0.39 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 103 | 13,582 | 0.92 | 0.05 | 0.17 | -0.01 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 13 | 1.29 | 0.01 | 0.05 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 55 | 7,539 | 1.45 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 311 | 30,057 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 103 | 21,138 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 3,031 | 2.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 80 | 4,272 | 2.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 40 | 1,507 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 972 | 2.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 3.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 3.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 5 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,765 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.09 | % | 0.00 | 1 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.27 | 0.14 | 0.08 | +0.03 | +60.00% | 0.06 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 3.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 954 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 30 | 821 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.02 | 4 | 2,197 | 1.33 | 0.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 74 | 570 | 1.32 | -0.02 | 0.07 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.01 | 7,229 | 13,921 | 0.87 | -0.12 | 0.25 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 7.50 | 0.09 | 0.13 | 0.11 | 0.13 | -0.19 | -59.38% | 0.01 | 537 | 75 | 0.70 | -0.30 | 0.53 | -0.03 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 8.00 | 0.33 | 0.38 | 0.36 | 0.33 | -0.27 | -45.00% | 0.04 | 127 | 2,506 | 0.72 | -0.62 | 0.65 | -0.03 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 8.50 | 0.59 | 0.79 | 0.69 | 0.69 | -0.80 | -53.70% | 0.08 | 6 | 1 | 1.05 | -0.84 | 0.39 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 9.00 | 1.05 | 1.35 | 1.20 | 1.30 | -0.57 | -30.49% | 0.13 | 33 | 1,104 | 1.68 | -0.95 | 0.17 | -0.01 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 9.50 | 1.05 | 1.90 | 1.48 | 1.83 | -0.16 | -8.04% | 0.16 | 2 | 2 | 2.23 | -0.99 | 0.05 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 10.00 | 2.02 | 2.36 | 2.19 | 2.15 | -0.28 | -11.53% | 0.22 | 4 | 614 | 2.47 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 10.50 | 2.39 | 2.92 | 2.66 | 3.47 | +0.52 | +17.63% | 0.25 | 1 | 2 | 2.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 11.00 | 3.00 | 3.40 | 3.20 | 3.23 | -0.19 | -5.56% | 0.29 | 6 | 158 | 3.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 11.50 | 3.40 | 4.05 | 3.73 | 3.72 | % | 0.32 | 4 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 12.00 | 3.85 | 4.55 | 4.20 | 4.20 | -0.35 | -7.70% | 0.35 | 4 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 12.50 | 3.95 | 5.10 | 4.53 | 5.04 | % | 0.36 | 1 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 13.00 | 4.50 | 5.50 | 5.00 | 5.00 | % | 0.38 | 2 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 14.00 | 5.50 | 6.40 | 5.95 | 5.93 | % | 0.42 | 3 | 5 | 4.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 15.00 | 6.45 | 7.45 | 6.95 | 7.32 | % | 0.46 | 2 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 16.00 | 7.45 | 8.45 | 7.95 | 8.35 | % | 0.50 | 2 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 17.00 | 8.45 | 9.65 | 9.05 | 9.44 | % | 0.53 | 1 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 18.00 | 9.45 | 10.55 | 10.00 | 10.34 | % | 0.56 | 1 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 19.00 | 10.60 | 11.55 | 11.08 | % | 0.58 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 20.00 | 11.50 | 12.50 | 12.00 | 12.36 | % | 0.60 | 1 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 21.00 | 12.45 | 13.45 | 12.95 | 13.29 | % | 0.62 | 3 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 22.00 | 13.55 | 14.60 | 14.08 | % | 0.64 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST |