Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.62 as of 7/9/2026 1:56:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | ||||||
| 3.50 | 2.41 | 3.95 | 3.18 | 3.17 | +0.10 | +3.26% | 0.91 | 1 | 5 | 4.05 | 1.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 4.50 | 2.12 | 3.85 | 2.99 | 1.98 | 0.00 | 0.00% | 0.66 | 0 | 31 | 5.01 | 0.97 | 0.05 | 0.00 | 7/7/2026 | 7/9/2026 1:59:08 PM EST |
| 5.00 | 1.41 | 2.30 | 1.86 | 1.45 | 0.00 | 0.00% | 0.37 | 0 | 21 | 2.16 | 0.92 | 0.10 | -0.01 | 7/7/2026 | 7/9/2026 1:59:08 PM EST |
| 5.50 | 0.98 | 2.91 | 1.95 | 2.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.85 | 0.85 | 0.15 | -0.01 | 7/1/2026 | 7/9/2026 1:59:08 PM EST |
| 6.00 | 0.61 | 1.20 | 0.91 | 0.95 | -0.17 | -15.18% | 0.15 | 6 | 14 | 1.21 | 0.75 | 0.22 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 6.50 | 0.55 | 0.68 | 0.62 | 0.69 | +0.25 | +56.82% | 0.10 | 1 | 81 | 0.76 | 0.62 | 0.29 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 7.00 | 0.36 | 0.45 | 0.41 | 0.37 | +0.05 | +15.63% | 0.06 | 11 | 1,175 | 0.77 | 0.47 | 0.29 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 7.50 | 0.21 | 0.31 | 0.26 | 0.22 | +0.02 | +10.00% | 0.03 | 1 | 603 | 0.81 | 0.36 | 0.26 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 8.00 | 0.14 | 0.20 | 0.17 | 0.18 | +0.03 | +20.00% | 0.02 | 3 | 344 | 0.83 | 0.27 | 0.21 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 8.50 | 0.09 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 0.01 | 4 | 121 | 0.86 | 0.21 | 0.17 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 9.00 | 0.06 | 0.15 | 0.11 | 0.15 | +0.06 | +66.67% | 0.01 | 2 | 267 | 0.96 | 0.16 | 0.14 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 9.50 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.92 | 0.13 | 0.12 | -0.01 | 7/8/2026 | 7/9/2026 1:59:08 PM EST |
| 10.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 6 | 141 | 1.02 | 0.09 | 0.09 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 819 | 1.67 | 0.03 | 0.05 | 0.00 | 6/29/2026 | 7/9/2026 1:59:08 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.27 | 0.01 | 0.03 | 0.00 | 7/2/2026 | 7/9/2026 1:59:08 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.09 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 7/9/2026 1:59:08 PM EST |
| 12.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 325 | 2.21 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/9/2026 1:59:08 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.01 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 1:59:08 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/9/2026 1:59:08 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | -0.03 | 0.05 | 0.00 | 7/1/2026 | 7/9/2026 1:59:08 PM EST |
| 5.00 | 0.03 | 0.17 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.05 | -0.08 | 0.10 | -0.01 | 7/8/2026 | 7/9/2026 1:59:08 PM EST |
| 5.50 | 0.08 | 0.19 | 0.14 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.91 | -0.15 | 0.15 | -0.01 | 7/1/2026 | 7/9/2026 1:59:08 PM EST |
| 6.00 | 0.17 | 0.27 | 0.22 | 0.19 | -0.11 | -36.67% | 0.04 | 4,278 | 2,126 | 0.75 | -0.25 | 0.22 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 6.50 | 0.33 | 0.44 | 0.39 | 0.45 | -0.20 | -30.77% | 0.06 | 2 | 957 | 0.78 | -0.38 | 0.29 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 7.00 | 0.64 | 0.74 | 0.69 | 0.65 | -0.16 | -19.76% | 0.10 | 33 | 2,186 | 0.76 | -0.53 | 0.29 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 7.50 | 0.97 | 1.10 | 1.04 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 220 | 0.81 | -0.64 | 0.26 | -0.01 | 7/6/2026 | 7/9/2026 1:59:08 PM EST |
| 8.00 | 1.21 | 1.65 | 1.43 | 1.53 | +0.06 | +4.09% | 0.18 | 1 | 51 | 1.26 | -0.73 | 0.21 | -0.01 | 7/9/2026 | 7/9/2026 1:59:08 PM EST |
| 8.50 | 1.59 | 3.50 | 2.55 | 1.73 | 0.00 | 0.00% | 0.30 | 0 | 22 | 3.52 | -0.79 | 0.17 | -0.01 | 7/2/2026 | 7/9/2026 1:59:08 PM EST |
| 9.00 | 1.08 | 3.75 | 2.42 | 1.61 | 0.00 | 0.00% | 0.27 | 0 | 9 | 3.32 | -0.84 | 0.14 | -0.01 | 6/30/2026 | 7/9/2026 1:59:08 PM EST |
| 9.50 | 1.80 | 3.85 | 2.83 | 1.64 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.88 | -0.87 | 0.12 | -0.01 | 6/18/2026 | 7/9/2026 1:59:08 PM EST |
| 10.00 | 2.54 | 4.15 | 3.35 | 1.85 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.72 | -0.91 | 0.09 | -0.01 | 6/26/2026 | 7/9/2026 1:59:08 PM EST |
| 10.50 | 2.73 | 5.05 | 3.89 | % | 0.37 | 0 | 0 | 3.47 | -0.97 | 0.05 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 11.00 | 3.15 | 5.60 | 4.38 | % | 0.40 | 0 | 0 | 3.67 | -0.99 | 0.03 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 11.50 | 3.65 | 6.10 | 4.88 | % | 0.42 | 0 | 0 | 3.79 | -0.99 | 0.02 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 12.00 | 4.15 | 6.60 | 5.38 | % | 0.45 | 0 | 0 | 3.91 | -0.99 | 0.01 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 12.50 | 4.65 | 7.10 | 5.88 | % | 0.47 | 0 | 0 | 4.01 | -1.00 | 0.01 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 13.00 | 5.15 | 7.60 | 6.38 | % | 0.49 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 13.50 | 5.65 | 8.10 | 6.88 | % | 0.51 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 14.00 | 6.15 | 8.60 | 7.38 | % | 0.53 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 14.50 | 6.65 | 9.10 | 7.88 | 8.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.38 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:59:08 PM EST |
| 15.00 | 7.15 | 9.60 | 8.38 | 8.49 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.46 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:59:08 PM EST |
| 16.00 | 8.15 | 10.60 | 9.38 | % | 0.59 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST | |||
| 17.00 | 9.15 | 11.60 | 10.38 | % | 0.61 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:08 PM EST |