Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $3.94 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 3.50 | 3.64 | -0.57 | -13.54% | 1 | 17 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 2.90 | 3.60 | 4.26 | 0.00 | 0.00% | 0 | 225 | 1.83 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 1.99 | 2.68 | 2.60 | -0.04 | -1.52% | 1 | 493 | 1.49 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 1.94 | 2.03 | 2.00 | -0.26 | -11.51% | 2 | 2,057 | 0.84 | 0.95 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.50 | 1.50 | 1.58 | 1.70 | 0.00 | 0.00% | 0 | 362 | 0.85 | 0.90 | 0.11 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 1.13 | 1.45 | 1.07 | -0.27 | -20.15% | 160 | 1,156 | 0.83 | 0.81 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.80 | 1.05 | 0.76 | -0.25 | -24.76% | 57 | 540 | 0.79 | 0.70 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.50 | 0.58 | 0.52 | -0.14 | -21.22% | 162 | 1,105 | 0.73 | 0.56 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.33 | 0.40 | 0.38 | -0.07 | -15.56% | 110 | 894 | 0.74 | 0.44 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.22 | 0.28 | 0.25 | -0.06 | -19.36% | 237 | 22,130 | 0.75 | 0.34 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.16 | 0.20 | 0.17 | -0.06 | -26.09% | 3 | 3,425 | 0.77 | 0.26 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.12 | 0.16 | 0.14 | -0.01 | -6.67% | 153 | 6,680 | 0.81 | 0.21 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | -0.02 | -18.19% | 35 | 7,596 | 0.87 | 0.15 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,978 | 0.91 | 0.12 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.02 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 2,182 | 1.11 | 0.06 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.03 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10,965 | 1.60 | 0.05 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 1,690 | 1.10 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 4,272 | 1.21 | 0.03 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.22 | 0.03 | 0.03 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 73 | 1.34 | 0.02 | 0.02 | 0.00 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 1,743 | 1.26 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.01 | 0.02 | 0.00 | 12/5/2024 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.35 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 3/28/2025 3:59:53 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% | 1 | 907 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 157 | 3.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 797 | 1.89 | -0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 24 | 687 | 0.99 | -0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.50 | 0.07 | 0.12 | 0.11 | +0.02 | +22.23% | 2 | 1,120 | 0.90 | -0.10 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 0.18 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 126 | 0.83 | -0.19 | 0.17 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.35 | 0.36 | 0.37 | +0.04 | +12.13% | 18 | 989 | 0.79 | -0.30 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.58 | 0.60 | 0.61 | +0.10 | +19.61% | 5 | 4,153 | 0.76 | -0.44 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.85 | 0.92 | 0.94 | +0.08 | +9.31% | 2 | 631 | 0.73 | -0.56 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 1.20 | 1.31 | 1.31 | +0.19 | +16.97% | 402 | 1,619 | 0.78 | -0.66 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 1.51 | 1.95 | 1.27 | 0.00 | 0.00% | 0 | 2,257 | 0.98 | -0.74 | 0.21 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 2.08 | 2.37 | 2.10 | +0.10 | +5.00% | 69 | 734 | 0.81 | -0.79 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 3.05 | 3.15 | 3.20 | +0.23 | +7.75% | 1 | 887 | 0.83 | -0.85 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 4.05 | 4.15 | 3.95 | +0.14 | +3.68% | 1 | 319 | 0.97 | -0.88 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 5.05 | 5.10 | 4.55 | 0.00 | 0.00% | 0 | 287 | 1.17 | -0.94 | 0.07 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 5.35 | 6.15 | 5.50 | 0.00 | 0.00% | 0 | 648 | 1.28 | -0.95 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 6.95 | 7.15 | 6.15 | 0.00 | 0.00% | 0 | 4 | 1.38 | -0.95 | 0.05 | 0.00 | 2/6/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 7.75 | 8.10 | 7.05 | 0.00 | 0.00% | 0 | 50 | 1.47 | -0.97 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 9.00 | 9.10 | % | 0 | 0 | 1.55 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 10.00 | 10.15 | % | 0 | 0 | 1.62 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 11.00 | 11.15 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.99 | 0.02 | 0.00 | 1/14/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 11.45 | 12.15 | % | 0 | 0 | 1.75 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 13.00 | 13.10 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |