Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $10.30 as of 5/27/2026 9:29:45 AM 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 | 8.70 | 9.00 | 8.85 | 8.27 | +0.24 | +2.99% | 4.42 | 16 | 320 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 2.50 | 8.25 | 8.60 | 8.43 | 8.21 | +0.66 | +8.75% | 3.37 | 19 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 3.00 | 7.75 | 7.95 | 7.85 | 7.72 | +0.77 | +11.08% | 2.62 | 8 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 3.50 | 7.25 | 7.45 | 7.35 | 7.22 | +0.72 | +11.08% | 2.10 | 4 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 4.00 | 6.70 | 7.00 | 6.85 | 6.72 | +0.87 | +14.88% | 1.71 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 4.50 | 6.25 | 6.45 | 6.35 | 6.21 | +0.68 | +12.30% | 1.41 | 2 | 3 | 9.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 5.00 | 5.75 | 5.95 | 5.85 | 5.72 | +0.59 | +11.51% | 1.17 | 2 | 107 | 7.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 5.50 | 5.20 | 5.55 | 5.38 | 4.85 | +0.53 | +12.27% | 0.98 | 1 | 2 | 7.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 6.00 | 4.70 | 5.00 | 4.85 | 4.72 | +0.72 | +18.00% | 0.81 | 6 | 3 | 6.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 6.50 | 4.25 | 4.50 | 4.38 | 4.25 | +0.75 | +21.43% | 0.67 | 2 | 3 | 5.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 7.00 | 3.50 | 4.15 | 3.83 | 3.61 | +0.75 | +26.23% | 0.55 | 2 | 21 | 5.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 7.50 | 3.20 | 3.45 | 3.33 | 2.20 | 0.00 | 0.00% | 0.44 | 0 | 246 | 3.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 8.00 | 2.73 | 2.99 | 2.86 | 2.72 | +0.63 | +30.15% | 0.36 | 10 | 302 | 3.61 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 8.50 | 2.20 | 2.46 | 2.33 | 2.27 | +0.72 | +46.46% | 0.27 | 217 | 363 | 2.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 9.00 | 1.79 | 1.98 | 1.89 | 1.87 | +0.76 | +68.47% | 0.21 | 361 | 840 | 1.95 | 1.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 9.50 | 1.31 | 1.40 | 1.36 | 1.33 | +0.66 | +98.51% | 0.14 | 369 | 1,331 | 1.51 | 0.99 | 0.06 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 10.00 | 0.88 | 1.12 | 1.00 | 0.91 | +0.50 | +121.96% | 0.10 | 2,597 | 4,785 | 1.46 | 0.91 | 0.25 | -0.03 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 10.50 | 0.48 | 0.55 | 0.52 | 0.50 | +0.31 | +163.16% | 0.05 | 9,181 | 2,801 | 0.95 | 0.71 | 0.48 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 11.00 | 0.19 | 0.25 | 0.22 | 0.23 | +0.15 | +187.50% | 0.02 | 1,868 | 1,827 | 0.86 | 0.46 | 0.48 | -0.09 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 11.50 | 0.08 | 0.11 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 877 | 601 | 0.94 | 0.26 | 0.35 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 580 | 705 | 1.06 | 0.14 | 0.22 | -0.05 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 313 | 1.16 | 0.06 | 0.12 | -0.02 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 233 | 1,340 | 1.52 | 0.02 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 12 | 1.64 | 0.01 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.74 | 0.37 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 25 | 5.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST | |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 29 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.31 | 22 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.27 | 14 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 1.25 | 0.63 | 0.01 | -0.03 | -75.00% | 0.14 | 12 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.08 | -88.89% | 0.05 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.29 | 0.15 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/27/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5,020 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 49 | 5.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 3.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 99 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 39 | 2,650 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.01 | 12 | 56 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 42 | 399 | 1.61 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 73 | 585 | 1.47 | -0.01 | 0.06 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.20 | -66.67% | 0.01 | 26 | 250 | 1.16 | -0.09 | 0.25 | -0.03 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 10.50 | 0.13 | 0.21 | 0.17 | 0.20 | -0.39 | -66.11% | 0.02 | 37 | 32 | 1.02 | -0.29 | 0.48 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 11.00 | 0.26 | 0.45 | 0.36 | 0.54 | -0.70 | -56.46% | 0.03 | 7 | 76 | 0.88 | -0.54 | 0.48 | -0.09 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 11.50 | 0.67 | 1.06 | 0.87 | 1.17 | +0.08 | +7.34% | 0.08 | 6 | 1 | 2.05 | -0.74 | 0.35 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 12.00 | 1.07 | 1.91 | 1.49 | 1.53 | -0.27 | -15.00% | 0.12 | 1 | 1 | 3.70 | -0.86 | 0.22 | -0.05 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 12.50 | 1.54 | 2.13 | 1.84 | 2.56 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.22 | -0.94 | 0.12 | -0.02 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 13.00 | 2.00 | 2.85 | 2.43 | 2.52 | -0.56 | -18.19% | 0.19 | 2 | 4 | 4.38 | -0.98 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 13.50 | 2.36 | 3.35 | 2.86 | 3.94 | +0.33 | +9.15% | 0.21 | 1 | 3 | 4.76 | -0.99 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 14.00 | 2.95 | 3.90 | 3.43 | 4.26 | 0.00 | 0.00% | 0.25 | 0 | 2 | 5.29 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 14.50 | 3.40 | 4.30 | 3.85 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 15.00 | 3.95 | 4.85 | 4.40 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.75 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:53 PM EST |
| 15.50 | 4.55 | 5.30 | 4.93 | % | 0.32 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 16.00 | 5.05 | 5.70 | 5.38 | 6.08 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.74 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 16.50 | 5.50 | 6.45 | 5.98 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 6.96 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 17.00 | 5.95 | 7.35 | 6.65 | 6.58 | -0.50 | -7.07% | 0.39 | 1 | 7 | 8.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 18.00 | 7.00 | 8.10 | 7.55 | 7.49 | -0.67 | -8.22% | 0.42 | 1 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 19.00 | 8.00 | 8.80 | 8.40 | 9.04 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 20.00 | 9.00 | 9.75 | 9.38 | 9.87 | -0.32 | -3.14% | 0.47 | 1 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 21.00 | 10.00 | 11.45 | 10.73 | 10.78 | % | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:53 PM EST | |
| 22.00 | 10.90 | 12.45 | 11.68 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST |