Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.07 as of 4/2/2026 9:58:53 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 | 4.20 | 5.40 | 4.80 | 4.96 | 0.00 | 0.00% | 2.40 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 2.50 | 3.30 | 5.75 | 4.53 | % | 1.81 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 3.00 | 2.82 | 5.25 | 4.04 | 3.45 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 3.50 | 2.33 | 4.75 | 3.54 | % | 1.01 | 0 | 0 | 5.06 | 1.00 | 0.01 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 4.00 | 1.84 | 4.25 | 3.05 | % | 0.76 | 0 | 0 | 3.45 | 0.99 | 0.02 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 4.50 | 1.38 | 3.85 | 2.62 | % | 0.58 | 0 | 0 | 4.05 | 0.96 | 0.04 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 5.00 | 0.60 | 3.60 | 2.10 | % | 0.42 | 0 | 0 | 1.48 | 0.92 | 0.07 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 5.50 | 0.20 | 3.35 | 1.78 | % | 0.32 | 0 | 0 | 3.28 | 0.86 | 0.11 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 6.00 | 0.39 | 1.94 | 1.17 | 1.54 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.75 | 0.78 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 6.50 | 0.48 | 1.19 | 0.84 | 0.92 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.89 | 0.69 | 0.19 | -0.01 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 7.00 | 0.24 | 1.50 | 0.87 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.77 | 0.58 | 0.22 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.56 | 0.28 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.74 | 0.47 | 0.24 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 8.00 | 0.02 | 0.80 | 0.41 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.80 | 0.36 | 0.22 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 2.33 | 1.17 | 0.27 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.75 | 0.28 | 0.20 | -0.01 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | 0.21 | 0.17 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.74 | 0.17 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.87 | 0.12 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.55 | 0.07 | 0.08 | 0.00 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 2.15 | 0.04 | 0.06 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 2.18 | 1.09 | % | 0.09 | 0 | 0 | 2.70 | 0.03 | 0.04 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.18 | 1.09 | % | 0.09 | 0 | 0 | 3.72 | 0.02 | 0.03 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 3.45 | 0.01 | 0.01 | 0.00 | 4/1/2026 4:00:03 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 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 2.14 | 1.07 | % | 0.43 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 2.16 | 1.08 | % | 0.31 | 0 | 0 | 3.96 | 0.00 | 0.01 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 2.18 | 1.09 | % | 0.27 | 0 | 0 | 2.92 | -0.01 | 0.02 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 2.21 | 1.11 | 0.14 | 0.00 | 0.00% | 0.25 | 0 | 15 | 2.93 | -0.04 | 0.04 | 0.00 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 2.26 | 1.13 | 0.17 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.50 | -0.08 | 0.07 | -0.01 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.94 | -0.14 | 0.11 | -0.01 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 6.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.75 | -0.22 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 6.50 | 0.21 | 1.31 | 0.76 | 0.72 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.81 | -0.31 | 0.19 | -0.01 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 7.00 | 0.06 | 1.85 | 0.96 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.42 | 0.22 | -0.01 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 7.50 | 0.41 | 1.88 | 1.15 | 1.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.53 | 0.24 | -0.01 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 8.00 | 0.78 | 2.66 | 1.72 | % | 0.21 | 0 | 0 | 0.77 | -0.64 | 0.22 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 8.50 | 0.97 | 2.90 | 1.94 | % | 0.23 | 0 | 0 | 0.84 | -0.72 | 0.20 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.40 | -0.79 | 0.17 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 9.50 | 1.53 | 4.20 | 2.87 | % | 0.30 | 0 | 0 | 2.49 | -0.83 | 0.14 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 10.00 | 2.00 | 4.70 | 3.35 | % | 0.34 | 0 | 0 | 1.52 | -0.88 | 0.11 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 10.50 | 2.47 | 5.15 | 3.81 | % | 0.36 | 0 | 0 | 1.69 | -0.93 | 0.08 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 11.00 | 3.25 | 5.65 | 4.45 | % | 0.40 | 0 | 0 | 2.72 | -0.96 | 0.06 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 11.50 | 4.20 | 5.40 | 4.80 | % | 0.42 | 0 | 0 | 2.82 | -0.97 | 0.04 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 12.00 | 4.70 | 6.65 | 5.68 | % | 0.47 | 0 | 0 | 2.74 | -0.98 | 0.03 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 13.00 | 5.55 | 7.05 | 6.30 | % | 0.48 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:03 PM EST |