Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $8.84 as of 5/1/2026 2:44:55 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 | 7.85 | 9.70 | 8.78 | 8.25 | +0.50 | +6.46% | 8.78 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 2.00 | 6.50 | 8.70 | 7.60 | 6.60 | 0.00 | 0.00% | 3.80 | 0 | 23 | 6.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 2:58:52 PM EST |
| 3.00 | 5.50 | 6.80 | 6.15 | % | 2.05 | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 4.00 | 4.85 | 5.60 | 5.23 | 4.89 | 0.00 | 0.00% | 1.31 | 0 | 156 | 1.61 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 5/1/2026 2:58:52 PM EST |
| 5.00 | 4.20 | 4.65 | 4.43 | 4.35 | +0.25 | +6.10% | 0.89 | 3 | 1,106 | 1.31 | 0.97 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 6.00 | 3.40 | 3.70 | 3.55 | 3.65 | +0.37 | +11.28% | 0.59 | 27 | 1,336 | 0.86 | 0.92 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 7.00 | 2.60 | 2.85 | 2.73 | 2.85 | +0.45 | +18.75% | 0.39 | 4 | 1,726 | 0.81 | 0.84 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 8.00 | 1.97 | 2.08 | 2.03 | 2.01 | +0.28 | +16.19% | 0.25 | 189 | 7,975 | 0.74 | 0.74 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 9.00 | 1.44 | 1.53 | 1.49 | 1.46 | +0.19 | +14.97% | 0.17 | 206 | 3,011 | 0.76 | 0.62 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 10.00 | 1.06 | 1.09 | 1.08 | 1.07 | +0.21 | +24.42% | 0.11 | 1,511 | 6,266 | 0.76 | 0.50 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 11.00 | 0.74 | 0.78 | 0.76 | 0.75 | +0.15 | +25.00% | 0.07 | 465 | 6,673 | 0.76 | 0.39 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 12.00 | 0.53 | 0.57 | 0.55 | 0.55 | +0.13 | +30.96% | 0.05 | 77 | 3,186 | 0.76 | 0.30 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 13.00 | 0.38 | 0.41 | 0.40 | 0.41 | +0.08 | +24.25% | 0.03 | 113 | 2,039 | 0.75 | 0.23 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 14.00 | 0.26 | 0.31 | 0.29 | 0.30 | +0.06 | +25.00% | 0.02 | 4 | 619 | 0.79 | 0.17 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 15.00 | 0.17 | 0.32 | 0.25 | 0.26 | +0.10 | +62.50% | 0.02 | 3 | 522 | 0.83 | 0.13 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 16.00 | 0.13 | 0.38 | 0.26 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 291 | 1.00 | 0.09 | 0.05 | 0.00 | 4/29/2026 | 5/1/2026 2:58:52 PM EST |
| 17.00 | 0.09 | 0.37 | 0.23 | 0.11 | -0.02 | -15.39% | 0.01 | 1 | 460 | 0.94 | 0.07 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 18.00 | 0.04 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.80 | 0.05 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 2:58:52 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 | 4.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 864 | 2.16 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:52 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.12 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 2:58:52 PM EST |
| 5.00 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 858 | 0.84 | -0.03 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 2:58:52 PM EST |
| 6.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.09 | -37.50% | 0.02 | 8,434 | 1,103 | 0.80 | -0.08 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.34 | -0.10 | -22.73% | 0.05 | 32 | 2,244 | 0.82 | -0.16 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 8.00 | 0.57 | 0.66 | 0.62 | 0.61 | -0.17 | -21.80% | 0.08 | 5 | 443 | 0.77 | -0.26 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 9.00 | 0.98 | 1.12 | 1.05 | 1.09 | -0.31 | -22.15% | 0.12 | 7 | 282 | 0.77 | -0.38 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 10.00 | 1.62 | 1.71 | 1.67 | 2.15 | 0.00 | 0.00% | 0.17 | 0 | 285 | 0.75 | -0.50 | 0.12 | -0.01 | 4/20/2026 | 5/1/2026 2:58:52 PM EST |
| 11.00 | 2.26 | 2.41 | 2.34 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 96 | 0.76 | -0.61 | 0.12 | -0.01 | 4/24/2026 | 5/1/2026 2:58:52 PM EST |
| 12.00 | 3.05 | 3.25 | 3.15 | % | 0.26 | 0 | 6 | 0.77 | -0.70 | 0.11 | -0.01 | 5/1/2026 2:58:52 PM EST | |||
| 13.00 | 3.80 | 4.10 | 3.95 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.74 | -0.77 | 0.09 | -0.01 | 4/6/2026 | 5/1/2026 2:58:52 PM EST |
| 14.00 | 4.70 | 5.50 | 5.10 | 5.75 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.25 | -0.83 | 0.08 | -0.01 | 4/16/2026 | 5/1/2026 2:58:52 PM EST |
| 15.00 | 5.55 | 6.25 | 5.90 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.18 | -0.87 | 0.06 | 0.00 | 4/15/2026 | 5/1/2026 2:58:52 PM EST |
| 16.00 | 5.55 | 7.45 | 6.50 | % | 0.41 | 0 | 0 | 1.41 | -0.91 | 0.05 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 17.00 | 7.40 | 8.40 | 7.90 | 8.31 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.46 | -0.93 | 0.04 | 0.00 | 4/22/2026 | 5/1/2026 2:58:52 PM EST |
| 18.00 | 8.50 | 9.40 | 8.95 | % | 0.50 | 0 | 0 | 1.53 | -0.95 | 0.03 | 0.00 | 5/1/2026 2:58:52 PM EST |