Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.63 as of 3/9/2026 8:22:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.65 | 6.70 | 5.18 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 2.50 | 3.15 | 5.40 | 4.28 | % | 1.71 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 3.00 | 2.70 | 4.90 | 3.80 | % | 1.27 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 3.50 | 2.25 | 4.20 | 3.23 | % | 0.92 | 0 | 0 | 3.52 | 1.00 | 0.01 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 4.00 | 1.85 | 3.35 | 2.60 | % | 0.65 | 0 | 0 | 2.39 | 0.98 | 0.02 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 4.50 | 1.38 | 2.88 | 2.13 | % | 0.47 | 0 | 0 | 2.07 | 0.95 | 0.06 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 5.00 | 0.93 | 2.43 | 1.68 | % | 0.34 | 0 | 0 | 1.81 | 0.90 | 0.11 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 5.50 | 0.96 | 1.89 | 1.43 | 1.22 | % | 0.26 | 6 | 0 | 1.44 | 0.81 | 0.16 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST | |
| 6.00 | 0.77 | 1.52 | 1.15 | % | 0.19 | 0 | 0 | 0.84 | 0.70 | 0.20 | -0.01 | 3/9/2026 4:00:09 PM EST | |||
| 6.50 | 0.56 | 0.93 | 0.75 | 0.80 | % | 0.12 | 9 | 0 | 0.72 | 0.59 | 0.23 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST | |
| 7.00 | 0.52 | 0.70 | 0.61 | 0.54 | % | 0.09 | 25 | 0 | 0.80 | 0.48 | 0.23 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST | |
| 7.50 | 0.37 | 0.49 | 0.43 | 0.41 | 0.00 | 0.00% | 0.06 | 5 | 1 | 0.79 | 0.38 | 0.22 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 8.00 | 0.13 | 0.41 | 0.27 | 0.31 | -0.12 | -27.91% | 0.03 | 39 | 0 | 0.73 | 0.30 | 0.19 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 8.50 | 0.12 | 0.26 | 0.19 | 0.23 | 0.00 | 0.00% | 0.02 | 2 | 5 | 0.73 | 0.23 | 0.17 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 9.00 | 0.14 | 0.27 | 0.21 | 0.17 | % | 0.02 | 1 | 0 | 0.86 | 0.18 | 0.14 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST | |
| 9.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.08 | 0.12 | 0.11 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.37 | 0.08 | 0.09 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 10.50 | 0.00 | 3.45 | 1.73 | % | 0.16 | 0 | 0 | 4.85 | 0.05 | 0.06 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 3.65 | 1.83 | % | 0.17 | 0 | 0 | 5.19 | 0.03 | 0.04 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 11.50 | 0.00 | 3.65 | 1.83 | % | 0.16 | 0 | 0 | 5.27 | 0.02 | 0.03 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 3.45 | 1.73 | % | 0.14 | 0 | 0 | 5.08 | 0.02 | 0.02 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 3/9/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.48 | 0.24 | % | 0.12 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.96 | 0.48 | % | 0.16 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 3.50 | 0.00 | 3.40 | 1.70 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.96 | 0.48 | % | 0.12 | 0 | 0 | 2.86 | -0.02 | 0.02 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 4.50 | 0.00 | 3.45 | 1.73 | % | 0.38 | 0 | 0 | 7.39 | -0.05 | 0.06 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.41 | 0.21 | % | 0.04 | 0 | 0 | 1.28 | -0.10 | 0.11 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 5.50 | 0.01 | 0.32 | 0.17 | 0.25 | % | 0.03 | 11 | 0 | 0.60 | -0.19 | 0.16 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST | |
| 6.00 | 0.35 | 0.46 | 0.41 | 0.42 | +0.07 | +20.00% | 0.07 | 2 | 40 | 0.76 | -0.30 | 0.20 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 6.50 | 0.51 | 0.87 | 0.69 | 0.75 | +0.18 | +31.58% | 0.11 | 21 | 42 | 0.83 | -0.41 | 0.23 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 7.00 | 0.56 | 1.18 | 0.87 | 0.86 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.71 | -0.52 | 0.23 | -0.01 | 3/6/2026 | 3/9/2026 4:00:09 PM EST |
| 7.50 | 1.14 | 1.44 | 1.29 | % | 0.17 | 0 | 0 | 0.80 | -0.62 | 0.22 | -0.01 | 3/9/2026 4:00:09 PM EST | |||
| 8.00 | 1.24 | 2.06 | 1.65 | 1.68 | % | 0.21 | 4 | 0 | 1.26 | -0.70 | 0.19 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST | |
| 8.50 | 1.65 | 2.47 | 2.06 | % | 0.24 | 0 | 0 | 1.29 | -0.77 | 0.17 | -0.01 | 3/9/2026 4:00:09 PM EST | |||
| 9.00 | 1.85 | 3.35 | 2.60 | % | 0.29 | 0 | 0 | 1.83 | -0.82 | 0.14 | -0.01 | 3/9/2026 4:00:09 PM EST | |||
| 9.50 | 2.25 | 4.40 | 3.33 | % | 0.35 | 0 | 0 | 2.53 | -0.88 | 0.11 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 10.00 | 2.75 | 5.55 | 4.15 | % | 0.42 | 0 | 0 | 3.33 | -0.92 | 0.09 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 10.50 | 2.90 | 6.05 | 4.48 | % | 0.43 | 0 | 0 | 3.43 | -0.95 | 0.06 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 11.00 | 3.60 | 6.50 | 5.05 | % | 0.46 | 0 | 0 | 3.47 | -0.97 | 0.04 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 11.50 | 4.10 | 6.80 | 5.45 | % | 0.47 | 0 | 0 | 3.33 | -0.98 | 0.03 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 12.00 | 4.60 | 6.85 | 5.73 | % | 0.48 | 0 | 0 | 2.93 | -0.98 | 0.02 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 13.00 | 5.60 | 7.30 | 6.45 | % | 0.50 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 3/9/2026 4:00:09 PM EST |