Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.52 as of 4/10/2026 6:26:30 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 | 5.65 | 7.85 | 6.75 | 6.62 | 0.00 | 0.00% | 3.38 | 0 | 100 | 7.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 2.50 | 5.15 | 8.25 | 6.70 | % | 2.68 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 3.00 | 5.00 | 7.70 | 6.35 | 5.70 | 0.00 | 0.00% | 2.12 | 0 | 100 | 4.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 9:59:06 AM EST |
| 3.50 | 4.15 | 6.55 | 5.35 | % | 1.53 | 0 | 0 | 5.13 | 0.99 | 0.00 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 4.00 | 3.65 | 5.45 | 4.55 | % | 1.14 | 0 | 0 | 3.36 | 0.99 | 0.01 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 4.50 | 3.35 | 4.95 | 4.15 | % | 0.92 | 0 | 0 | 2.96 | 0.98 | 0.02 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 5.00 | 2.80 | 5.10 | 3.95 | 3.57 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.58 | 0.95 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 5.50 | 2.05 | 4.15 | 3.10 | % | 0.56 | 0 | 0 | 2.57 | 0.93 | 0.05 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 6.00 | 1.80 | 4.05 | 2.93 | 2.13 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.76 | 0.87 | 0.07 | -0.01 | 4/14/2026 | 4/17/2026 9:59:06 AM EST |
| 6.50 | 1.12 | 3.70 | 2.41 | 1.72 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.67 | 0.83 | 0.09 | -0.01 | 4/14/2026 | 4/17/2026 9:59:06 AM EST |
| 7.00 | 0.82 | 2.29 | 1.56 | % | 0.22 | 0 | 0 | 1.39 | 0.78 | 0.11 | -0.01 | 4/17/2026 9:59:06 AM EST | |||
| 7.50 | 1.60 | 1.73 | 1.67 | 1.69 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.88 | 0.72 | 0.14 | -0.01 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 8.00 | 1.28 | 1.42 | 1.35 | 1.49 | +0.12 | +8.76% | 0.17 | 2 | 28 | 0.88 | 0.64 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 9:59:06 AM EST |
| 8.50 | 1.00 | 1.16 | 1.08 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 269 | 0.87 | 0.55 | 0.18 | -0.01 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 9.00 | 0.78 | 0.94 | 0.86 | 0.85 | -0.10 | -10.53% | 0.10 | 6 | 748 | 0.86 | 0.46 | 0.19 | -0.01 | 4/17/2026 | 4/17/2026 9:59:06 AM EST |
| 9.50 | 0.63 | 0.77 | 0.70 | 0.68 | +0.12 | +21.43% | 0.07 | 2 | 38 | 0.87 | 0.36 | 0.19 | -0.01 | 4/17/2026 | 4/17/2026 9:59:06 AM EST |
| 10.00 | 0.47 | 0.62 | 0.55 | 0.52 | 0.00 | 0.00% | 0.06 | 0 | 207 | 0.84 | 0.28 | 0.17 | -0.01 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 10.50 | 0.36 | 0.51 | 0.44 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.89 | 0.21 | 0.15 | -0.01 | 4/15/2026 | 4/17/2026 9:59:06 AM EST |
| 11.00 | 0.31 | 0.42 | 0.37 | 0.31 | -0.08 | -20.52% | 0.03 | 5 | 21 | 0.90 | 0.16 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 9:59:06 AM EST |
| 11.50 | 0.23 | 0.35 | 0.29 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.91 | 0.12 | 0.10 | -0.01 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 12.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.08 | 0.08 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 13.00 | 0.12 | 0.79 | 0.46 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.28 | 0.05 | 0.05 | 0.00 | 4/15/2026 | 4/17/2026 9:59:06 AM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.27 | 0.02 | 0.03 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 15.00 | 0.00 | 1.78 | 0.89 | % | 0.06 | 0 | 0 | 3.22 | 0.01 | 0.02 | 0.00 | 4/17/2026 9:59:06 AM 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.46 | -0.01 | 0.00 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.03 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 9:59:06 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.67 | -0.02 | 0.02 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.79 | -0.05 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.06 | -0.07 | 0.05 | 0.00 | 4/9/2026 | 4/17/2026 9:59:06 AM EST |
| 6.00 | 0.08 | 0.20 | 0.14 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5,023 | 0.92 | -0.13 | 0.07 | -0.01 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 6.50 | 0.18 | 0.27 | 0.23 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.93 | -0.17 | 0.09 | -0.01 | 4/13/2026 | 4/17/2026 9:59:06 AM EST |
| 7.00 | 0.27 | 0.35 | 0.31 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.88 | -0.22 | 0.11 | -0.01 | 4/15/2026 | 4/17/2026 9:59:06 AM EST |
| 7.50 | 0.41 | 0.53 | 0.47 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.88 | -0.28 | 0.14 | -0.01 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 8.00 | 0.60 | 0.71 | 0.66 | % | 0.08 | 0 | 0 | 0.86 | -0.36 | 0.16 | -0.01 | 4/17/2026 9:59:06 AM EST | |||
| 8.50 | 0.82 | 0.95 | 0.89 | % | 0.10 | 0 | 0 | 0.86 | -0.45 | 0.18 | -0.01 | 4/17/2026 9:59:06 AM EST | |||
| 9.00 | 1.10 | 1.22 | 1.16 | 1.23 | % | 0.13 | 22 | 0 | 0.86 | -0.54 | 0.19 | -0.01 | 4/17/2026 | 4/17/2026 9:59:06 AM EST | |
| 9.50 | 1.37 | 1.54 | 1.46 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.85 | -0.64 | 0.19 | -0.01 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 10.00 | 1.75 | 1.89 | 1.82 | 2.08 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.86 | -0.72 | 0.17 | -0.01 | 4/16/2026 | 4/17/2026 9:59:06 AM EST |
| 10.50 | 2.14 | 2.29 | 2.22 | 2.87 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | -0.79 | 0.15 | -0.01 | 4/13/2026 | 4/17/2026 9:59:06 AM EST |
| 11.00 | 2.57 | 2.72 | 2.65 | 3.13 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.87 | -0.84 | 0.13 | -0.01 | 4/13/2026 | 4/17/2026 9:59:06 AM EST |
| 11.50 | 1.92 | 4.35 | 3.14 | % | 0.27 | 0 | 0 | 2.06 | -0.88 | 0.10 | -0.01 | 4/17/2026 9:59:06 AM EST | |||
| 12.00 | 2.41 | 4.80 | 3.61 | % | 0.30 | 0 | 0 | 2.11 | -0.92 | 0.08 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 13.00 | 3.25 | 5.75 | 4.50 | % | 0.35 | 0 | 0 | 2.24 | -0.95 | 0.05 | 0.00 | 4/17/2026 9:59:06 AM EST | |||
| 14.00 | 4.25 | 6.70 | 5.48 | 6.31 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.34 | -0.98 | 0.03 | 0.00 | 4/14/2026 | 4/17/2026 9:59:06 AM EST |
| 15.00 | 5.55 | 7.80 | 6.68 | % | 0.45 | 0 | 0 | 2.47 | -0.99 | 0.02 | 0.00 | 4/17/2026 9:59:06 AM EST |