Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.64 as of 3/16/2026 2:25:48 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 | 4.30 | 6.85 | 5.58 | % | 2.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 2.50 | 3.35 | 5.95 | 4.65 | % | 1.86 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 3.00 | 2.92 | 5.30 | 4.11 | % | 1.37 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 3.50 | 2.60 | 4.95 | 3.78 | % | 1.08 | 0 | 0 | 5.02 | 0.99 | 0.01 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 4.00 | 2.15 | 4.50 | 3.33 | % | 0.83 | 0 | 0 | 4.39 | 0.97 | 0.03 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 4.50 | 1.60 | 3.40 | 2.50 | % | 0.56 | 0 | 0 | 2.81 | 0.94 | 0.06 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 5.00 | 1.26 | 2.81 | 2.04 | % | 0.41 | 0 | 0 | 2.28 | 0.88 | 0.10 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 5.50 | 0.85 | 2.40 | 1.63 | % | 0.30 | 0 | 0 | 2.04 | 0.80 | 0.15 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 6.00 | 1.03 | 1.26 | 1.15 | 1.20 | % | 0.19 | 5 | 0 | 0.81 | 0.71 | 0.18 | -0.01 | 3/16/2026 | 3/16/2026 4:00:09 PM EST | |
| 6.50 | 0.73 | 0.97 | 0.85 | % | 0.13 | 0 | 0 | 0.78 | 0.61 | 0.21 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 7.00 | 0.50 | 0.76 | 0.63 | % | 0.09 | 0 | 0 | 0.78 | 0.50 | 0.22 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 7.50 | 0.36 | 0.53 | 0.45 | % | 0.06 | 0 | 0 | 0.77 | 0.40 | 0.21 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 8.00 | 0.28 | 0.46 | 0.37 | 0.30 | % | 0.05 | 11 | 0 | 0.83 | 0.32 | 0.19 | -0.01 | 3/16/2026 | 3/16/2026 4:00:09 PM EST | |
| 8.50 | 0.20 | 0.36 | 0.28 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.84 | 0.26 | 0.17 | -0.01 | 3/13/2026 | 3/16/2026 4:00:09 PM EST |
| 9.00 | 0.12 | 0.26 | 0.19 | % | 0.02 | 0 | 0 | 0.82 | 0.20 | 0.14 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 9.50 | 0.08 | 0.23 | 0.16 | % | 0.02 | 0 | 0 | 0.84 | 0.16 | 0.12 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | % | 0.01 | 1 | 0 | 0.88 | 0.13 | 0.10 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST | |
| 10.50 | 0.06 | 0.70 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.27 | 0.09 | 0.08 | 0.00 | 3/13/2026 | 3/16/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | 0.06 | 0.06 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 11.50 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 2.20 | 0.04 | 0.05 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.33 | 0.03 | 0.04 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.62 | 0.01 | 0.02 | 0.00 | 3/16/2026 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 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 2.50 | 0.00 | 0.76 | 0.38 | % | 0.15 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.76 | 0.38 | % | 0.13 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 3.50 | 0.00 | 0.76 | 0.38 | % | 0.11 | 0 | 0 | 2.95 | -0.01 | 0.01 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.76 | 0.38 | % | 0.10 | 0 | 0 | 2.52 | -0.03 | 0.03 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 4.50 | 0.04 | 2.21 | 1.13 | % | 0.25 | 0 | 0 | 2.65 | -0.06 | 0.06 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 5.00 | 0.10 | 1.15 | 0.63 | 0.14 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.56 | -0.12 | 0.10 | 0.00 | 3/12/2026 | 3/16/2026 4:00:09 PM EST |
| 5.50 | 0.18 | 0.33 | 0.26 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.82 | -0.20 | 0.15 | -0.01 | 3/13/2026 | 3/16/2026 4:00:09 PM EST |
| 6.00 | 0.31 | 0.47 | 0.39 | % | 0.07 | 0 | 0 | 0.78 | -0.29 | 0.18 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 6.50 | 0.50 | 0.75 | 0.63 | 0.56 | -0.14 | -20.00% | 0.10 | 1 | 15 | 0.79 | -0.39 | 0.21 | -0.01 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 7.00 | 0.77 | 1.03 | 0.90 | 0.80 | % | 0.13 | 2 | 0 | 0.79 | -0.50 | 0.22 | -0.01 | 3/16/2026 | 3/16/2026 4:00:09 PM EST | |
| 7.50 | 1.11 | 1.36 | 1.24 | % | 0.17 | 0 | 0 | 0.79 | -0.60 | 0.21 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 8.00 | 1.50 | 1.70 | 1.60 | 1.50 | % | 0.20 | 1 | 0 | 0.78 | -0.68 | 0.19 | -0.01 | 3/16/2026 | 3/16/2026 4:00:09 PM EST | |
| 8.50 | 1.66 | 2.09 | 1.88 | % | 0.22 | 0 | 0 | 0.90 | -0.74 | 0.17 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 9.00 | 1.59 | 3.15 | 2.37 | % | 0.26 | 0 | 0 | 1.66 | -0.80 | 0.14 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 9.50 | 1.95 | 4.20 | 3.08 | % | 0.32 | 0 | 0 | 2.36 | -0.84 | 0.12 | -0.01 | 3/16/2026 4:00:09 PM EST | |||
| 10.00 | 2.65 | 3.85 | 3.25 | % | 0.33 | 0 | 0 | 1.53 | -0.87 | 0.10 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 10.50 | 3.10 | 5.15 | 4.13 | % | 0.39 | 0 | 0 | 2.50 | -0.91 | 0.08 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 11.00 | 3.60 | 4.80 | 4.20 | % | 0.38 | 0 | 0 | 1.65 | -0.94 | 0.06 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 11.50 | 4.10 | 5.35 | 4.73 | % | 0.41 | 0 | 0 | 1.79 | -0.96 | 0.05 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 12.00 | 4.20 | 6.50 | 5.35 | % | 0.45 | 0 | 0 | 2.60 | -0.97 | 0.04 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 13.00 | 5.15 | 7.60 | 6.38 | % | 0.49 | 0 | 0 | 2.85 | -0.99 | 0.02 | 0.00 | 3/16/2026 4:00:09 PM EST |