Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $3.35 as of 4/25/2025 8:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.08 | 3.60 | 2.73 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 1.00 | 2.29 | 2.50 | 2.46 | 0.00 | 0.00% | 0 | 226 | 3.40 | 1.00 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 1.50 | 1.62 | 2.13 | 1.71 | 0.00 | 0.00% | 0 | 493 | 2.30 | 0.97 | 0.04 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 1.33 | 1.52 | 1.29 | 0.00 | 0.00% | 0 | 2,014 | 1.05 | 0.91 | 0.10 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 2.50 | 0.81 | 1.13 | 0.80 | 0.00 | 0.00% | 0 | 675 | 0.84 | 0.82 | 0.18 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 3.00 | 0.59 | 0.78 | 0.65 | -0.03 | -4.42% | 5 | 1,210 | 0.88 | 0.70 | 0.29 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 3.50 | 0.39 | 0.42 | 0.42 | -0.03 | -6.67% | 53 | 817 | 0.87 | 0.53 | 0.36 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 4.00 | 0.27 | 0.28 | 0.28 | -0.01 | -3.45% | 532 | 9,309 | 0.92 | 0.37 | 0.34 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 4.50 | 0.14 | 0.19 | 0.19 | -0.01 | -5.00% | 149 | 1,559 | 0.91 | 0.28 | 0.27 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 0.12 | 0.14 | 0.14 | -0.01 | -6.67% | 146 | 4,000 | 1.01 | 0.21 | 0.22 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 5.50 | 0.07 | 0.12 | 0.10 | +0.03 | +42.86% | 20 | 6,585 | 1.03 | 0.17 | 0.18 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 0.04 | 0.09 | 0.08 | 0.00 | 0.00% | 10 | 7,807 | 1.03 | 0.15 | 0.15 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 7,718 | 1.16 | 0.09 | 0.11 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2,932 | 1.28 | 0.06 | 0.07 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 0.02 | 0.11 | 0.12 | +0.08 | +200.00% | 25 | 2,210 | 1.47 | 0.03 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 0.02 | 0.20 | 0.03 | -0.02 | -40.00% | 9 | 11,052 | 2.47 | 0.03 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 0.02 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 1,692 | 3.25 | 0.02 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 4 | 4,946 | 1.49 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 72 | 2.42 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 73 | 2.51 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,743 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.82 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 907 | 3.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 112 | 3.08 | 0.00 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 796 | 2.26 | -0.03 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 717 | 1.10 | -0.09 | 0.10 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 2.50 | 0.06 | 0.26 | 0.15 | +0.01 | +7.15% | 10 | 581 | 1.05 | -0.18 | 0.18 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 3.00 | 0.27 | 0.32 | 0.30 | -0.01 | -3.23% | 1 | 240 | 0.94 | -0.30 | 0.29 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 3.50 | 0.41 | 0.67 | 0.54 | +0.02 | +3.85% | 1 | 1,251 | 0.91 | -0.47 | 0.36 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 4.00 | 0.71 | 0.93 | 0.96 | +0.14 | +17.08% | 2 | 2,768 | 0.77 | -0.63 | 0.34 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 4.50 | 1.27 | 1.35 | 1.33 | 0.00 | 0.00% | 0 | 700 | 1.27 | -0.72 | 0.27 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 1.62 | 1.99 | 2.04 | 0.00 | 0.00% | 0 | 1,561 | 1.13 | -0.79 | 0.22 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 5.50 | 1.79 | 2.33 | 2.23 | 0.00 | 0.00% | 0 | 2,256 | 1.12 | -0.83 | 0.18 | 0.00 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 2.49 | 2.74 | 2.74 | 0.00 | 0.00% | 0 | 466 | 1.33 | -0.85 | 0.15 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 2.93 | 3.75 | 3.75 | 0.00 | 0.00% | 0 | 901 | 1.49 | -0.91 | 0.11 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 4.65 | 4.70 | 3.95 | 0.00 | 0.00% | 0 | 319 | 1.68 | -0.94 | 0.07 | 0.00 | 3/28/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 5.60 | 5.75 | 5.80 | 0.00 | 0.00% | 0 | 277 | 1.84 | -0.97 | 0.05 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 6.55 | 6.75 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.97 | 0.04 | 0.00 | 3/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 7.60 | 7.75 | 7.50 | 0.00 | 0.00% | 0 | 5 | 2.10 | -0.98 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 8.60 | 8.70 | 7.05 | 0.00 | 0.00% | 0 | 44 | 1.99 | -0.99 | 0.02 | 0.00 | 3/19/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 9.60 | 9.75 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.00 | 9.95 | 11.45 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 15.00 | 10.90 | 12.45 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 12.50 | 13.45 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 17.00 | 12.90 | 14.45 | 12.20 | 0.00 | 0.00% | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:58 PM EST |