Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $9.23 as of 5/6/2026 2:55:02 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 | 10.00 | 8.78 | % | 8.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 2.00 | 6.60 | 8.75 | 7.68 | % | 3.84 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 3.00 | 5.55 | 8.00 | 6.78 | % | 2.26 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 4.00 | 4.55 | 8.05 | 6.30 | % | 1.57 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 5.00 | 3.55 | 6.80 | 5.18 | % | 1.04 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 6.00 | 3.05 | 4.05 | 3.55 | 2.87 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.32 | 0.98 | 0.02 | 0.00 | 4/17/2026 | 5/6/2026 3:59:23 PM EST |
| 7.00 | 2.35 | 3.15 | 2.75 | 2.55 | -0.05 | -1.93% | 0.39 | 52 | 58 | 1.07 | 0.92 | 0.06 | 0.00 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 8.00 | 1.92 | 2.23 | 2.08 | 2.08 | +0.33 | +18.86% | 0.26 | 30 | 581 | 0.68 | 0.83 | 0.11 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 9.00 | 1.18 | 1.48 | 1.33 | 1.39 | +0.19 | +15.84% | 0.15 | 358 | 1,107 | 0.65 | 0.69 | 0.15 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 10.00 | 0.81 | 0.86 | 0.84 | 0.86 | +0.07 | +8.87% | 0.08 | 7,176 | 1,199 | 0.69 | 0.52 | 0.17 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 11.00 | 0.47 | 0.54 | 0.51 | 0.53 | 0.00 | 0.00% | 0.05 | 507 | 1,357 | 0.68 | 0.36 | 0.16 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 12.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.06 | -16.67% | 0.02 | 711 | 631 | 0.71 | 0.24 | 0.13 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 13.00 | 0.11 | 0.20 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.68 | 0.15 | 0.10 | -0.01 | 5/5/2026 | 5/6/2026 3:59:23 PM EST |
| 14.00 | 0.06 | 0.24 | 0.15 | 0.06 | -0.09 | -60.00% | 0.01 | 1 | 61 | 0.78 | 0.10 | 0.07 | 0.00 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 15.00 | 0.04 | 0.12 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 44 | 192 | 0.77 | 0.06 | 0.05 | 0.00 | 5/6/2026 | 5/6/2026 3:59:23 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 2.00 | 0.00 | 0.74 | 0.37 | % | 0.18 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:23 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:23 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 5,519 | 1.10 | -0.02 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.12 | -57.15% | 0.01 | 26 | 94 | 0.76 | -0.08 | 0.06 | 0.00 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 8.00 | 0.22 | 0.38 | 0.30 | 0.22 | -0.28 | -56.00% | 0.04 | 31 | 250 | 0.78 | -0.17 | 0.11 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 9.00 | 0.45 | 0.58 | 0.52 | 0.51 | -0.45 | -46.88% | 0.06 | 4,068 | 388 | 0.68 | -0.31 | 0.15 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 10.00 | 0.88 | 1.07 | 0.98 | 1.00 | -0.50 | -33.34% | 0.10 | 22 | 68 | 0.68 | -0.48 | 0.17 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 11.00 | 1.45 | 2.01 | 1.73 | 1.83 | -0.29 | -13.68% | 0.16 | 2 | 25 | 0.74 | -0.64 | 0.16 | -0.01 | 5/6/2026 | 5/6/2026 3:59:23 PM EST |
| 12.00 | 2.16 | 2.77 | 2.47 | % | 0.21 | 0 | 0 | 0.71 | -0.76 | 0.13 | -0.01 | 5/6/2026 3:59:23 PM EST | |||
| 13.00 | 3.15 | 4.85 | 4.00 | % | 0.31 | 0 | 0 | 1.98 | -0.84 | 0.10 | -0.01 | 5/6/2026 3:59:23 PM EST | |||
| 14.00 | 4.05 | 5.45 | 4.75 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.83 | -0.90 | 0.07 | 0.00 | 4/22/2026 | 5/6/2026 3:59:23 PM EST |
| 15.00 | 4.90 | 6.50 | 5.70 | 6.24 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.01 | -0.94 | 0.05 | 0.00 | 4/28/2026 | 5/6/2026 3:59:23 PM EST |