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 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 2.26 | 5.00 | 3.66 | 0.00 | 0.00% | 0 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 2.11 | 4.50 | 3.01 | +0.14 | +4.88% | 1 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 1.65 | 4.00 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 1.39 | 2.49 | 2.48 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.98 | 0.06 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 1.71 | 1.20 | -0.05 | -4.00% | 1 | 5 | 2.28 | 0.90 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.44 | 1.46 | 0.57 | -0.17 | -22.98% | 29 | 21 | 1.75 | 0.74 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.28 | 0.34 | 0.27 | -0.10 | -27.03% | 93 | 104 | 0.76 | 0.52 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.13 | 0.18 | 0.14 | -0.07 | -33.34% | 2,769 | 258 | 0.79 | 0.30 | 0.42 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.02 | 0.11 | 0.05 | -0.04 | -44.45% | 229 | 483 | 0.75 | 0.16 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.07 | 0.06 | -0.01 | -14.29% | 9 | 74 | 0.97 | 0.08 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 23 | 424 | 1.03 | 0.04 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.15 | 0.01 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.38 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 50 | 3.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.18 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.95 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.10 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 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 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 3 | 4.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.20 | 0.36 | +0.29 | +414.29% | 1 | 4 | 3.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 4.05 | -0.02 | 0.06 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.98 | -0.10 | 0.20 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.13 | 0.18 | 0.17 | +0.07 | +70.00% | 3,506 | 105 | 0.81 | -0.26 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.34 | 0.39 | 0.41 | +0.10 | +32.26% | 1,006 | 237 | 0.78 | -0.48 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.64 | 1.42 | 0.58 | 0.00 | 0.00% | 0 | 472 | 1.66 | -0.70 | 0.42 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 1.07 | 1.30 | 1.14 | +0.22 | +23.92% | 142 | 45 | 0.95 | -0.84 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 1.47 | 2.47 | 1.38 | 0.00 | 0.00% | 0 | 11 | 3.24 | -0.92 | 0.16 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 2.00 | 2.54 | 1.36 | 0.00 | 0.00% | 0 | 7 | 1.33 | -0.96 | 0.09 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 2.48 | 2.68 | % | 0 | 0 | 1.49 | -0.99 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 2.94 | 3.15 | % | 0 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 2.92 | 3.75 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 3.80 | 5.65 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.50 | 4.00 | 4.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 4.55 | 5.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 4.95 | 6.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |