Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $3.94 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 3.75 | 3.41 | -0.51 | -13.01% | 1 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 2.85 | 2.99 | 3.90 | 0.00 | 0.00% | 0 | 5 | 3.64 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 2.37 | 2.51 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 1.92 | 2.24 | 1.91 | -0.21 | -9.91% | 2 | 94 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.50 | 1.38 | 1.53 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.97 | 0.08 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 0.93 | 1.01 | 0.90 | -0.51 | -36.17% | 4 | 44 | 0.64 | 0.89 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.41 | 0.71 | 0.51 | -0.19 | -27.15% | 21 | 31 | 0.85 | 0.77 | 0.44 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.15 | 0.27 | 0.26 | -0.09 | -25.72% | 833 | 2,403 | 0.64 | 0.50 | 0.65 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.12 | 0.13 | 0.12 | -0.03 | -20.00% | 120 | 8,770 | 0.84 | 0.28 | 0.43 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 469 | 14,073 | 0.89 | 0.19 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 161 | 1,177 | 0.90 | 0.14 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 22 | 4,167 | 1.06 | 0.09 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.05 | 0.09 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 7,479 | 1.25 | 0.04 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.14 | % | 0 | 0 | 2.23 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.01 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 2,448 | 1.50 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.46 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 855 | 2.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 5,263 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 505 | 1.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,625 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,612 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 864 | 2.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,520 | 2.37 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 282 | 2.46 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 2.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.49 | % | 0 | 0 | 9.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 306 | 2.58 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 70 | 1.19 | -0.03 | 0.08 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 26 | 7,806 | 1.01 | -0.11 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.10 | 0.12 | 0.12 | +0.03 | +33.34% | 811 | 706 | 0.78 | -0.23 | 0.44 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.30 | 0.33 | 0.34 | +0.10 | +41.67% | 126 | 4,406 | 0.78 | -0.50 | 0.65 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.49 | 0.69 | 0.53 | 0.00 | 0.00% | 0 | 823 | 0.51 | -0.72 | 0.43 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 1.10 | 1.13 | 1.10 | +0.14 | +14.59% | 507 | 3,917 | 0.89 | -0.81 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 1.54 | 1.67 | 1.47 | 0.00 | 0.00% | 0 | 38 | 1.02 | -0.86 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 2.05 | 2.13 | 2.17 | +0.39 | +21.91% | 1 | 324 | 1.28 | -0.91 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 2.54 | 2.61 | % | 0 | 0 | 1.63 | -0.95 | 0.09 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 2.80 | 3.10 | 3.10 | +0.48 | +18.33% | 19 | 573 | 1.95 | -0.96 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 2.93 | 3.70 | % | 0 | 0 | 2.71 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 3.50 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 273 | 2.47 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 4.45 | 4.70 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 4.40 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 147 | 2.94 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 5.40 | 5.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 5.95 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 146 | 3.72 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 6.45 | 7.20 | 5.95 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 8.00 | 8.15 | 7.00 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 9.00 | 9.10 | 7.95 | 0.00 | 0.00% | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 10.00 | 10.15 | 9.20 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 11.00 | 11.15 | 10.10 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 12.00 | 12.10 | 10.95 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 13.00 | 13.10 | 12.20 | 0.00 | 0.00% | 0 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |