Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $8.99 as of 4/24/2026 5:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.55 | 8.50 | 8.03 | % | 8.03 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 2.00 | 6.55 | 7.50 | 7.03 | % | 3.52 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 3.00 | 5.55 | 6.50 | 6.03 | % | 2.01 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 4.00 | 4.40 | 5.55 | 4.98 | % | 1.25 | 0 | 0 | 2.62 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 5.00 | 3.75 | 4.60 | 4.18 | % | 0.84 | 0 | 0 | 2.10 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 6.00 | 2.78 | 3.65 | 3.22 | 2.87 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.68 | 0.91 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 7.00 | 1.92 | 2.45 | 2.19 | 2.45 | +0.08 | +3.38% | 0.31 | 7 | 37 | 0.75 | 0.81 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 8.00 | 1.51 | 1.62 | 1.57 | 1.58 | -0.11 | -6.51% | 0.20 | 27 | 534 | 0.82 | 0.69 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 9.00 | 1.00 | 1.18 | 1.09 | 1.05 | -0.11 | -9.49% | 0.12 | 31 | 871 | 0.83 | 0.55 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 10.00 | 0.63 | 0.82 | 0.73 | 0.70 | -0.09 | -11.40% | 0.07 | 85 | 934 | 0.83 | 0.42 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 11.00 | 0.44 | 0.53 | 0.49 | 0.47 | -0.08 | -14.55% | 0.04 | 83 | 378 | 0.83 | 0.31 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 12.00 | 0.29 | 0.40 | 0.35 | 0.39 | -0.11 | -22.00% | 0.03 | 3 | 408 | 0.86 | 0.23 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 13.00 | 0.18 | 0.27 | 0.23 | 0.24 | -0.05 | -17.25% | 0.02 | 2 | 137 | 0.86 | 0.17 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 14.00 | 0.13 | 0.23 | 0.18 | 0.15 | -0.08 | -34.79% | 0.01 | 2 | 4 | 0.90 | 0.13 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 15.00 | 0.09 | 0.28 | 0.19 | 0.15 | -0.04 | -21.06% | 0.01 | 8 | 179 | 0.99 | 0.09 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.28 | 0.14 | % | 0.14 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.03 | -33.34% | 0.02 | 1 | 1 | 1.32 | -0.03 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 6.00 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.02 | 159 | 5,357 | 0.86 | -0.09 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 7.00 | 0.31 | 0.47 | 0.39 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.89 | -0.19 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 8.00 | 0.61 | 0.76 | 0.69 | 0.62 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.82 | -0.31 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 9.00 | 1.09 | 1.33 | 1.21 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.84 | -0.45 | 0.14 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 10.00 | 1.74 | 1.95 | 1.85 | 1.80 | 0.00 | 0.00% | 0.18 | 20 | 44 | 0.83 | -0.58 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 11.00 | 2.53 | 2.72 | 2.63 | 2.12 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.86 | -0.69 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 12.00 | 3.35 | 3.60 | 3.48 | % | 0.29 | 0 | 0 | 0.88 | -0.77 | 0.10 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 13.00 | 3.75 | 4.50 | 4.13 | % | 0.32 | 0 | 0 | 1.04 | -0.83 | 0.08 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 14.00 | 4.70 | 5.55 | 5.13 | 5.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.20 | -0.87 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 15.00 | 5.65 | 6.55 | 6.10 | 6.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.31 | -0.91 | 0.05 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |