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 | 8.40 | 9.00 | 8.70 | 8.63 | 0.00 | 0.00% | 4.35 | 0 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 2.50 | 7.55 | 8.55 | 8.05 | 8.10 | +0.50 | +6.58% | 3.22 | 2 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 3.00 | 7.10 | 7.85 | 7.48 | 7.60 | +0.78 | +11.44% | 2.49 | 6 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 3.50 | 6.60 | 7.55 | 7.08 | 6.20 | 0.00 | 0.00% | 2.02 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 11:58:59 AM EST |
| 4.00 | 6.45 | 6.85 | 6.65 | 6.60 | +0.48 | +7.85% | 1.66 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 4.50 | 5.55 | 7.45 | 6.50 | 5.15 | 0.00 | 0.00% | 1.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 11:58:59 AM EST |
| 5.00 | 5.05 | 6.50 | 5.78 | 4.67 | 0.00 | 0.00% | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 11:58:59 AM EST |
| 5.50 | 4.70 | 5.90 | 5.30 | 5.03 | 0.00 | 0.00% | 0.96 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 6.00 | 4.25 | 5.15 | 4.70 | 3.90 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:59 AM EST |
| 6.50 | 3.75 | 4.85 | 4.30 | 4.20 | 0.00 | 0.00% | 0.66 | 0 | 23 | 4.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 7.00 | 3.30 | 5.00 | 4.15 | 2.20 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 11:58:59 AM EST |
| 7.50 | 2.70 | 3.80 | 3.25 | 3.25 | 0.00 | 0.00% | 0.43 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 8.00 | 2.43 | 3.00 | 2.72 | 2.27 | 0.00 | 0.00% | 0.34 | 0 | 264 | 2.61 | 0.99 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 8.50 | 2.01 | 2.40 | 2.21 | 1.23 | 0.00 | 0.00% | 0.26 | 0 | 170 | 1.30 | 0.98 | 0.04 | -0.01 | 5/26/2026 | 5/28/2026 11:58:59 AM EST |
| 9.00 | 1.45 | 1.84 | 1.65 | 1.87 | -0.07 | -3.61% | 0.18 | 1 | 357 | 1.20 | 0.94 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 9.50 | 1.00 | 1.45 | 1.23 | 1.37 | +0.06 | +4.58% | 0.13 | 43 | 449 | 1.20 | 0.87 | 0.16 | -0.02 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 10.00 | 0.71 | 1.02 | 0.87 | 0.90 | -0.19 | -17.44% | 0.09 | 240 | 5,996 | 0.88 | 0.76 | 0.24 | -0.03 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 10.50 | 0.35 | 0.65 | 0.50 | 0.60 | -0.08 | -11.77% | 0.05 | 4,542 | 863 | 0.80 | 0.61 | 0.32 | -0.03 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 11.00 | 0.26 | 0.48 | 0.37 | 0.45 | -0.06 | -11.77% | 0.03 | 185 | 1,636 | 0.78 | 0.45 | 0.33 | -0.03 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 11.50 | 0.14 | 0.34 | 0.24 | 0.25 | -0.04 | -13.80% | 0.02 | 3 | 476 | 0.83 | 0.30 | 0.29 | -0.03 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 12.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 123 | 1,730 | 0.82 | 0.19 | 0.23 | -0.02 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 12.50 | 0.06 | 0.14 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 7 | 2,301 | 0.88 | 0.12 | 0.16 | -0.02 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 13.00 | 0.00 | 0.32 | 0.16 | 0.06 | -0.05 | -45.46% | 0.01 | 5 | 13 | 1.52 | 0.06 | 0.10 | -0.01 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 13.50 | 0.00 | 1.73 | 0.87 | % | 0.06 | 0 | 0 | 4.05 | 0.02 | 0.05 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 640 | 2.39 | 0.01 | 0.03 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 14.50 | 0.00 | 1.69 | 0.85 | % | 0.06 | 0 | 0 | 4.35 | 0.00 | 0.01 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.20 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/28/2026 11:58:59 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:59 AM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 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 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/28/2026 11:58:59 AM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.02 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 11:58:59 AM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 11:58:59 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 7.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 6.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5,006 | 2.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 11:58:59 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 11:58:59 AM EST |
| 7.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:58:59 AM EST |
| 8.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.26 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 11:58:59 AM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.01 | 15 | 238 | 1.36 | -0.02 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 9.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.01 | 57 | 269 | 0.89 | -0.06 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 9.50 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 4 | 148 | 0.98 | -0.13 | 0.16 | -0.02 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 10.00 | 0.14 | 0.25 | 0.20 | 0.19 | -0.09 | -32.15% | 0.02 | 6 | 52 | 0.76 | -0.24 | 0.24 | -0.03 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 10.50 | 0.25 | 0.52 | 0.39 | 0.36 | -0.11 | -23.41% | 0.04 | 13 | 32 | 0.95 | -0.39 | 0.32 | -0.03 | 5/28/2026 | 5/28/2026 11:58:59 AM EST |
| 11.00 | 0.15 | 0.81 | 0.48 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.91 | -0.55 | 0.33 | -0.03 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 11.50 | 0.16 | 1.37 | 0.77 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.03 | -0.70 | 0.29 | -0.03 | 5/14/2026 | 5/28/2026 11:58:59 AM EST |
| 12.00 | 0.22 | 3.30 | 1.76 | 2.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.01 | -0.81 | 0.23 | -0.02 | 5/26/2026 | 5/28/2026 11:58:59 AM EST |
| 12.50 | 1.43 | 2.36 | 1.90 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.04 | -0.88 | 0.16 | -0.02 | 5/15/2026 | 5/28/2026 11:58:59 AM EST |
| 13.00 | 1.99 | 2.65 | 2.32 | 2.21 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.81 | -0.94 | 0.10 | -0.01 | 5/27/2026 | 5/28/2026 11:58:59 AM EST |
| 13.50 | 2.35 | 4.15 | 3.25 | % | 0.24 | 0 | 0 | 3.67 | -0.98 | 0.05 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 14.00 | 2.87 | 4.65 | 3.76 | % | 0.27 | 0 | 0 | 3.86 | -0.99 | 0.03 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 14.50 | 3.15 | 5.10 | 4.13 | % | 0.28 | 0 | 0 | 3.96 | -1.00 | 0.01 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 15.00 | 3.65 | 5.60 | 4.63 | 5.96 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.13 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/28/2026 11:58:59 AM EST |
| 16.00 | 4.85 | 7.30 | 6.08 | 7.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/28/2026 11:58:59 AM EST |
| 17.00 | 5.50 | 8.30 | 6.90 | % | 0.41 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 18.00 | 6.70 | 9.30 | 8.00 | % | 0.44 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 19.00 | 7.70 | 10.30 | 9.00 | 9.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:58:59 AM EST |
| 20.00 | 8.50 | 10.60 | 9.55 | % | 0.48 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 21.00 | 9.70 | 11.60 | 10.65 | % | 0.51 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST | |||
| 22.00 | 10.25 | 12.45 | 11.35 | % | 0.52 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:58:59 AM EST |