Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $9.90 as of 6/4/2026 8:33:46 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 | 7.65 | 8.00 | 7.83 | 7.75 | -1.40 | -15.31% | 3.92 | 3 | 73 | 6.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 3.00 | 6.15 | 7.05 | 6.60 | 6.69 | -0.92 | -12.09% | 2.20 | 1 | 16 | 5.66 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 3.50 | 6.20 | 6.55 | 6.38 | 6.28 | -1.32 | -17.37% | 1.82 | 5 | 7 | 4.98 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 4.00 | 5.25 | 6.10 | 5.68 | 5.70 | -0.85 | -12.98% | 1.42 | 4 | 15 | 4.74 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 4.50 | 5.20 | 5.55 | 5.38 | 5.25 | -1.27 | -19.48% | 1.20 | 3 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 5.00 | 4.70 | 5.15 | 4.93 | 4.92 | -0.83 | -14.44% | 0.99 | 2 | 9 | 3.97 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 5.50 | 3.80 | 5.00 | 4.40 | 4.17 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 11:58:49 AM EST |
| 6.00 | 2.94 | 4.45 | 3.70 | 3.62 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 11:58:49 AM EST |
| 6.50 | 2.80 | 4.00 | 3.40 | % | 0.52 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 7.00 | 2.49 | 3.00 | 2.75 | 2.74 | -1.00 | -26.74% | 0.39 | 1 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 7.50 | 2.05 | 2.80 | 2.43 | 2.53 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.43 | 0.99 | 0.02 | 0.00 | 6/3/2026 | 6/4/2026 11:58:49 AM EST |
| 8.00 | 1.45 | 2.35 | 1.90 | 2.56 | 0.00 | 0.00% | 0.24 | 0 | 106 | 2.59 | 0.97 | 0.06 | -0.01 | 6/2/2026 | 6/4/2026 11:58:49 AM EST |
| 8.50 | 1.30 | 1.68 | 1.49 | 1.53 | +0.40 | +35.40% | 0.18 | 2 | 323 | 1.84 | 0.91 | 0.14 | -0.01 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 9.00 | 0.79 | 1.07 | 0.93 | 1.16 | 0.00 | 0.00% | 0.10 | 0 | 277 | 0.76 | 0.81 | 0.23 | -0.02 | 6/3/2026 | 6/4/2026 11:58:49 AM EST |
| 9.50 | 0.52 | 0.68 | 0.60 | 0.64 | -0.22 | -25.59% | 0.06 | 30 | 209 | 0.78 | 0.67 | 0.31 | -0.03 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 10.00 | 0.32 | 0.42 | 0.37 | 0.42 | -0.10 | -19.24% | 0.04 | 177 | 781 | 0.77 | 0.50 | 0.33 | -0.03 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 10.50 | 0.19 | 0.27 | 0.23 | 0.25 | -0.10 | -28.58% | 0.02 | 1,787 | 517 | 0.83 | 0.35 | 0.30 | -0.03 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 11.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 41 | 770 | 0.89 | 0.24 | 0.24 | -0.03 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 11.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.01 | 412 | 455 | 0.88 | 0.16 | 0.18 | -0.02 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 12.00 | 0.03 | 0.16 | 0.10 | 0.06 | -0.05 | -45.46% | 0.01 | 7 | 182 | 0.98 | 0.10 | 0.13 | -0.02 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.51 | 0.05 | 0.08 | -0.01 | 6/3/2026 | 6/4/2026 11:58:49 AM EST |
| 13.00 | 0.03 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.29 | 0.04 | 0.05 | -0.01 | 6/3/2026 | 6/4/2026 11:58:49 AM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.62 | 0.01 | 0.02 | 0.00 | 6/2/2026 | 6/4/2026 11:58:49 AM EST |
| 14.00 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 132 | 3.06 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/4/2026 11:58:49 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 11:58:49 AM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 11:58:49 AM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 4.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 11:58:49 AM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 11:58:49 AM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 11:58:49 AM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 11:58:49 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 11:58:49 AM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 11:58:49 AM EST |
| 4.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 11:58:49 AM EST |
| 5.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 11:58:49 AM EST |
| 5.50 | 0.00 | 0.47 | 0.24 | % | 0.04 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 11:58:49 AM EST |
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 11:58:49 AM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 93 | 4.22 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 6/4/2026 11:58:49 AM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 243 | 1.83 | -0.03 | 0.06 | -0.01 | 6/2/2026 | 6/4/2026 11:58:49 AM EST |
| 8.50 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 475 | 2.11 | -0.09 | 0.14 | -0.01 | 6/3/2026 | 6/4/2026 11:58:49 AM EST |
| 9.00 | 0.13 | 0.15 | 0.14 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.83 | -0.19 | 0.23 | -0.02 | 6/3/2026 | 6/4/2026 11:58:49 AM EST |
| 9.50 | 0.21 | 0.36 | 0.29 | 0.31 | +0.04 | +14.82% | 0.03 | 11 | 423 | 0.77 | -0.33 | 0.31 | -0.03 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 10.00 | 0.51 | 0.59 | 0.55 | 0.56 | +0.05 | +9.81% | 0.06 | 46 | 311 | 0.80 | -0.50 | 0.33 | -0.03 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 10.50 | 0.49 | 1.24 | 0.87 | 0.81 | 0.00 | 0.00% | 0.08 | 0 | 215 | 1.50 | -0.65 | 0.30 | -0.03 | 6/3/2026 | 6/4/2026 11:58:49 AM EST |
| 11.00 | 1.18 | 1.39 | 1.29 | 1.29 | +0.26 | +25.25% | 0.12 | 2 | 215 | 0.90 | -0.76 | 0.24 | -0.03 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 11.50 | 1.59 | 1.95 | 1.77 | 1.93 | +0.52 | +36.88% | 0.15 | 2 | 1 | 1.49 | -0.84 | 0.18 | -0.02 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 12.00 | 2.00 | 2.53 | 2.27 | 2.36 | +0.53 | +28.97% | 0.19 | 2 | 2 | 1.86 | -0.90 | 0.13 | -0.02 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 12.50 | 2.55 | 3.15 | 2.85 | 2.91 | +0.81 | +38.58% | 0.23 | 2 | 1 | 2.29 | -0.95 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 13.00 | 3.00 | 3.45 | 3.23 | 3.45 | +0.70 | +25.46% | 0.25 | 2 | 1 | 2.06 | -0.96 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 13.50 | 3.50 | 4.20 | 3.85 | 3.90 | % | 0.29 | 2 | 0 | 2.75 | -0.99 | 0.02 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST | |
| 14.00 | 4.00 | 4.40 | 4.20 | 4.40 | +0.84 | +23.60% | 0.30 | 2 | 3 | 2.25 | -1.00 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 14.50 | 4.45 | 5.20 | 4.83 | 4.90 | +0.60 | +13.96% | 0.33 | 4 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 15.00 | 5.00 | 5.40 | 5.20 | 5.40 | -0.50 | -8.48% | 0.35 | 2 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 15.50 | 5.50 | 6.15 | 5.83 | 5.92 | % | 0.38 | 4 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST | |
| 16.00 | 6.00 | 6.50 | 6.25 | 5.51 | 0.00 | 0.00% | 0.39 | 0 | 102 | 3.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 11:58:49 AM EST |
| 16.50 | 6.50 | 6.90 | 6.70 | 6.60 | +0.61 | +10.19% | 0.41 | 1 | 5 | 2.88 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 17.00 | 7.00 | 7.40 | 7.20 | 7.22 | +0.70 | +10.74% | 0.42 | 2 | 4 | 2.99 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 17.50 | 7.50 | 8.30 | 7.90 | % | 0.45 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 18.00 | 7.95 | 8.45 | 8.20 | 8.30 | +0.80 | +10.67% | 0.46 | 4 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 18.50 | 8.40 | 9.25 | 8.83 | % | 0.48 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 19.00 | 8.95 | 9.35 | 9.15 | 9.40 | % | 0.48 | 2 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST | |
| 19.50 | 9.45 | 9.85 | 9.65 | 9.75 | +0.83 | +9.31% | 0.49 | 2 | 2 | 3.32 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 20.00 | 10.00 | 10.85 | 10.43 | 10.45 | % | 0.52 | 2 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST | |
| 20.50 | 10.35 | 10.80 | 10.58 | 10.57 | +0.73 | +7.42% | 0.52 | 2 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 11:58:49 AM EST |
| 21.00 | 10.15 | 12.10 | 11.13 | % | 0.53 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST | |||
| 22.00 | 11.20 | 13.30 | 12.25 | % | 0.56 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 6/4/2026 11:58:49 AM EST |