Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $9.42 as of 5/26/2026 4:44:14 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 | 8.65 | 10.05 | 9.35 | 8.50 | 0.00 | 0.00% | 9.35 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 4:00:12 PM EST |
| 2.00 | 7.15 | 9.05 | 8.10 | 8.56 | 0.00 | 0.00% | 4.05 | 0 | 24 | 6.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 4:00:12 PM EST |
| 3.00 | 6.25 | 8.05 | 7.15 | 6.25 | 0.00 | 0.00% | 2.38 | 0 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 4:00:12 PM EST |
| 4.00 | 5.35 | 7.05 | 6.20 | 5.35 | 0.00 | 0.00% | 1.55 | 0 | 97 | 3.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:12 PM EST |
| 5.00 | 4.50 | 6.20 | 5.35 | 5.13 | +0.61 | +13.50% | 1.07 | 1 | 727 | 2.92 | 1.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 6.00 | 3.90 | 4.50 | 4.20 | 3.30 | 0.00 | 0.00% | 0.70 | 0 | 1,291 | 1.52 | 0.96 | 0.03 | 0.00 | 5/21/2026 | 5/26/2026 4:00:12 PM EST |
| 7.00 | 2.97 | 3.50 | 3.24 | 3.25 | +0.67 | +25.97% | 0.46 | 26 | 1,603 | 1.07 | 0.90 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 8.00 | 2.42 | 2.54 | 2.48 | 2.40 | +0.61 | +34.08% | 0.31 | 166 | 8,625 | 0.79 | 0.81 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 9.00 | 1.71 | 1.85 | 1.78 | 1.80 | +0.55 | +44.00% | 0.20 | 297 | 6,381 | 0.79 | 0.70 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 10.00 | 1.20 | 1.46 | 1.33 | 1.13 | +0.35 | +44.88% | 0.13 | 5,966 | 7,522 | 0.79 | 0.57 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 11.00 | 0.77 | 0.89 | 0.83 | 0.83 | +0.34 | +69.39% | 0.08 | 367 | 12,767 | 0.78 | 0.45 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.59 | +0.25 | +73.53% | 0.05 | 90 | 5,308 | 0.77 | 0.34 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.15 | +53.58% | 0.03 | 372 | 2,129 | 0.81 | 0.26 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 14.00 | 0.23 | 0.30 | 0.27 | 0.27 | +0.01 | +3.85% | 0.02 | 80 | 557 | 0.81 | 0.19 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 15.00 | 0.15 | 0.21 | 0.18 | 0.20 | +0.07 | +53.85% | 0.01 | 97 | 2,240 | 0.81 | 0.14 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 16.00 | 0.11 | 0.26 | 0.19 | 0.08 | -0.18 | -69.24% | 0.01 | 1 | 153 | 0.86 | 0.10 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 17.00 | 0.08 | 0.58 | 0.33 | 0.05 | -0.02 | -28.58% | 0.02 | 1 | 458 | 1.11 | 0.07 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.08 | +0.01 | +14.29% | 0.01 | 3 | 684 | 1.09 | 0.05 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.03 | 0.02 | 0.00 | 5/18/2026 | 5/26/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.65 | 0.02 | 0.02 | 0.00 | 5/26/2026 4:00:12 PM EST | |||
| 21.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 5/26/2026 4:00:12 PM EST | |||
| 22.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 5/26/2026 4:00:12 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:12 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 16 | 2.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:12 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 864 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 4:00:12 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 4:00:12 PM EST |
| 5.00 | 0.01 | 0.64 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 778 | 1.53 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 4:00:12 PM EST |
| 6.00 | 0.03 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7,848 | 0.95 | -0.04 | 0.03 | 0.00 | 5/20/2026 | 5/26/2026 4:00:12 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2,115 | 0.89 | -0.10 | 0.06 | -0.01 | 5/22/2026 | 5/26/2026 4:00:12 PM EST |
| 8.00 | 0.24 | 0.40 | 0.32 | 0.35 | -0.07 | -16.67% | 0.04 | 177 | 720 | 0.75 | -0.19 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 9.00 | 0.52 | 0.70 | 0.61 | 0.64 | -0.13 | -16.89% | 0.07 | 7 | 856 | 0.75 | -0.30 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 10.00 | 0.94 | 1.15 | 1.05 | 1.06 | -0.24 | -18.47% | 0.11 | 2 | 489 | 0.69 | -0.43 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 11.00 | 1.55 | 1.75 | 1.65 | 1.76 | -0.46 | -20.73% | 0.15 | 3 | 108 | 0.73 | -0.55 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:12 PM EST |
| 12.00 | 2.26 | 2.47 | 2.37 | 2.84 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.73 | -0.66 | 0.12 | -0.01 | 5/21/2026 | 5/26/2026 4:00:12 PM EST |
| 13.00 | 3.05 | 3.30 | 3.18 | 2.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.72 | -0.74 | 0.10 | -0.01 | 5/14/2026 | 5/26/2026 4:00:12 PM EST |
| 14.00 | 3.15 | 4.85 | 4.00 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.36 | -0.81 | 0.08 | -0.01 | 5/5/2026 | 5/26/2026 4:00:12 PM EST |
| 15.00 | 4.10 | 5.80 | 4.95 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.45 | -0.86 | 0.07 | -0.01 | 5/4/2026 | 5/26/2026 4:00:12 PM EST |
| 16.00 | 5.80 | 6.75 | 6.28 | % | 0.39 | 0 | 0 | 1.52 | -0.90 | 0.05 | -0.01 | 5/26/2026 4:00:12 PM EST | |||
| 17.00 | 5.95 | 7.75 | 6.85 | 7.63 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.62 | -0.93 | 0.04 | 0.00 | 5/19/2026 | 5/26/2026 4:00:12 PM EST |
| 18.00 | 7.70 | 8.70 | 8.20 | % | 0.46 | 0 | 0 | 1.68 | -0.95 | 0.03 | 0.00 | 5/26/2026 4:00:12 PM EST | |||
| 19.00 | 8.70 | 9.70 | 9.20 | % | 0.48 | 0 | 0 | 1.76 | -0.97 | 0.02 | 0.00 | 5/26/2026 4:00:12 PM EST | |||
| 20.00 | 9.50 | 10.70 | 10.10 | % | 0.51 | 0 | 0 | 1.84 | -0.98 | 0.02 | 0.00 | 5/26/2026 4:00:12 PM EST | |||
| 21.00 | 10.50 | 11.70 | 11.10 | % | 0.53 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 5/26/2026 4:00:12 PM EST | |||
| 22.00 | 11.50 | 12.70 | 12.10 | % | 0.55 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 5/26/2026 4:00:12 PM EST |