Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $9.26 as of 4/22/2026 8:20:09 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 | 6.65 | 8.60 | 7.63 | 6.85 | +0.05 | +0.74% | 3.81 | 4 | 407 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 2.50 | 6.05 | 7.20 | 6.63 | 6.30 | 0.00 | 0.00% | 2.65 | 0 | 99 | 6.19 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 3.00 | 5.60 | 6.50 | 6.05 | 5.85 | +0.12 | +2.10% | 2.02 | 4 | 104 | 4.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 3.50 | 5.10 | 7.80 | 6.45 | 5.28 | -0.22 | -4.00% | 1.84 | 9 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 4.00 | 4.55 | 5.70 | 5.13 | 4.70 | 0.00 | 0.00% | 1.28 | 0 | 201 | 4.14 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 4.50 | 4.05 | 6.90 | 5.48 | 4.10 | -0.35 | -7.87% | 1.22 | 1 | 2 | 8.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 5.00 | 3.60 | 6.35 | 4.98 | 3.78 | -0.02 | -0.53% | 1.00 | 2 | 3 | 7.34 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 5.50 | 3.05 | 5.20 | 4.13 | 3.32 | -0.05 | -1.49% | 0.75 | 2 | 12 | 5.12 | 0.98 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 6.00 | 3.00 | 4.20 | 3.60 | 3.07 | +0.68 | +28.46% | 0.60 | 2 | 4 | 3.58 | 0.96 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 6.50 | 1.63 | 3.80 | 2.72 | 2.20 | 0.00 | 0.00% | 0.42 | 0 | 20 | 3.35 | 0.93 | 0.06 | -0.01 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 7.00 | 2.07 | 2.64 | 2.36 | 2.45 | +0.30 | +13.96% | 0.34 | 2 | 182 | 1.75 | 0.89 | 0.08 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 7.50 | 1.79 | 2.25 | 2.02 | 1.94 | +0.51 | +35.67% | 0.27 | 34 | 207 | 1.13 | 0.83 | 0.11 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 8.00 | 1.54 | 1.79 | 1.67 | 1.68 | +0.55 | +48.68% | 0.21 | 147 | 2,207 | 1.24 | 0.76 | 0.13 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 8.50 | 0.97 | 1.39 | 1.18 | 1.28 | +0.39 | +43.82% | 0.14 | 51 | 716 | 0.99 | 0.68 | 0.15 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 9.00 | 1.01 | 1.19 | 1.10 | 1.04 | +0.39 | +60.00% | 0.12 | 121 | 918 | 1.25 | 0.60 | 0.17 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 9.50 | 0.63 | 1.00 | 0.82 | 0.90 | +0.42 | +87.50% | 0.09 | 69 | 394 | 1.18 | 0.51 | 0.17 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.59 | +0.27 | +84.38% | 0.06 | 3,687 | 2,971 | 1.18 | 0.43 | 0.17 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 10.50 | 0.32 | 0.60 | 0.46 | 0.48 | +0.27 | +128.58% | 0.04 | 118 | 366 | 1.15 | 0.36 | 0.16 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 11.00 | 0.33 | 0.40 | 0.37 | 0.32 | +0.17 | +113.34% | 0.03 | 31 | 82 | 1.19 | 0.29 | 0.15 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 11.50 | 0.17 | 0.58 | 0.38 | 0.27 | +0.15 | +125.00% | 0.03 | 1 | 116 | 1.34 | 0.24 | 0.13 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 12.00 | 0.17 | 0.25 | 0.21 | 0.21 | +0.09 | +75.00% | 0.02 | 1,133 | 128 | 1.20 | 0.19 | 0.11 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 12.50 | 0.09 | 0.45 | 0.27 | 0.11 | +0.03 | +37.50% | 0.02 | 6 | 25 | 1.43 | 0.15 | 0.10 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.51 | 0.11 | 0.08 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 13.50 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 4.36 | 0.08 | 0.07 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 3.04 | 0.06 | 0.05 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 4.57 | 0.05 | 0.04 | -0.01 | 4/22/2026 3:59:53 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 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.14 | 0 | 2 | 6.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.24 | 0 | 32 | 8.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.21 | 0 | 31 | 7.48 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 52 | 6.69 | -0.02 | 0.02 | 0.00 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 6.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.39 | -0.04 | 0.04 | -0.01 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 6.50 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4,614 | 1.17 | -0.07 | 0.06 | -0.01 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 7.00 | 0.09 | 0.22 | 0.16 | 0.13 | +0.01 | +8.34% | 0.02 | 11 | 489 | 1.25 | -0.11 | 0.08 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 7.50 | 0.19 | 0.34 | 0.27 | 0.20 | -0.05 | -20.00% | 0.04 | 33 | 99 | 1.26 | -0.17 | 0.11 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 8.00 | 0.25 | 0.47 | 0.36 | 0.30 | -0.05 | -14.29% | 0.04 | 7 | 287 | 1.18 | -0.24 | 0.13 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 8.50 | 0.49 | 0.56 | 0.53 | 0.50 | -0.17 | -25.38% | 0.06 | 178 | 24,131 | 1.16 | -0.32 | 0.15 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 9.00 | 0.63 | 1.01 | 0.82 | 0.74 | -0.14 | -15.91% | 0.09 | 25,011 | 24 | 1.25 | -0.40 | 0.17 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 9.50 | 1.00 | 1.22 | 1.11 | 0.97 | -0.47 | -32.64% | 0.12 | 100 | 2 | 1.27 | -0.49 | 0.17 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 10.00 | 1.19 | 1.55 | 1.37 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.20 | -0.57 | 0.17 | -0.03 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 10.50 | 1.55 | 2.24 | 1.90 | 2.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.43 | -0.64 | 0.16 | -0.03 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 11.00 | 1.17 | 2.65 | 1.91 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.97 | -0.71 | 0.15 | -0.03 | 4/14/2026 | 4/22/2026 3:59:53 PM EST |
| 11.50 | 1.55 | 3.00 | 2.28 | % | 0.20 | 0 | 0 | 1.93 | -0.76 | 0.13 | -0.02 | 4/22/2026 3:59:53 PM EST | |||
| 12.00 | 2.15 | 3.30 | 2.73 | 3.52 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.80 | -0.81 | 0.11 | -0.02 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 12.50 | 2.42 | 4.55 | 3.49 | 3.88 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.97 | -0.85 | 0.10 | -0.02 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 13.00 | 2.72 | 5.05 | 3.89 | 5.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.10 | -0.89 | 0.08 | -0.01 | 4/14/2026 | 4/22/2026 3:59:53 PM EST |
| 13.50 | 3.00 | 5.80 | 4.40 | % | 0.33 | 0 | 0 | 3.56 | -0.92 | 0.07 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 14.00 | 4.30 | 6.80 | 5.55 | % | 0.40 | 0 | 0 | 4.33 | -0.94 | 0.05 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 14.50 | 4.95 | 7.30 | 6.13 | % | 0.42 | 0 | 0 | 4.45 | -0.95 | 0.04 | -0.01 | 4/22/2026 3:59:53 PM EST |