Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $4.29 as of 6/25/2025 8:37:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.40 | 3.30 | +0.37 | +12.63% | 1 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 1.50 | 2.67 | 2.96 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 2.00 | 2.20 | 2.47 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 2.50 | 1.70 | 2.18 | 1.57 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.98 | 0.03 | 0.00 | 6/20/2025 | 6/25/2025 4:00:02 PM EST |
| 3.00 | 1.24 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.93 | 0.11 | 0.00 | 6/24/2025 | 6/25/2025 4:00:02 PM EST |
| 3.50 | 0.81 | 0.99 | 0.96 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.82 | 0.21 | 0.00 | 6/24/2025 | 6/25/2025 4:00:02 PM EST |
| 4.00 | 0.58 | 0.66 | 0.65 | +0.02 | +3.18% | 180 | 116 | 0.68 | 0.67 | 0.29 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 4.50 | 0.35 | 0.43 | 0.40 | +0.02 | +5.27% | 140 | 393 | 0.70 | 0.51 | 0.34 | -0.01 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 5.00 | 0.25 | 0.27 | 0.26 | +0.05 | +23.81% | 3,816 | 558 | 0.75 | 0.36 | 0.32 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 5.50 | 0.12 | 0.19 | 0.17 | +0.04 | +30.77% | 8,097 | 286 | 0.73 | 0.24 | 0.27 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 6.00 | 0.02 | 0.15 | 0.08 | % | 10 | 0 | 0.71 | 0.16 | 0.21 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST | |
| 7.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 16 | 50 | 0.78 | 0.07 | 0.11 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.03 | 0.05 | 0.00 | 6/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.23 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.31 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.31 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.34 | % | 0 | 0 | 2.10 | -0.02 | 0.03 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.18 | % | 0 | 0 | 0.95 | -0.07 | 0.11 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 3.50 | 0.11 | 0.18 | 0.16 | +0.02 | +14.29% | 2 | 64 | 0.77 | -0.18 | 0.21 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 4.00 | 0.28 | 0.33 | 0.34 | +0.02 | +6.25% | 13 | 98 | 0.75 | -0.33 | 0.29 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 4.50 | 0.48 | 0.71 | 0.60 | % | 1 | 0 | 0.80 | -0.49 | 0.34 | -0.01 | 6/25/2025 | 6/25/2025 4:00:02 PM EST | |
| 5.00 | 0.81 | 1.05 | 0.95 | 0.00 | 0.00% | 10 | 1 | 0.79 | -0.64 | 0.32 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 5.50 | 1.31 | 1.52 | % | 0 | 0 | 0.97 | -0.76 | 0.27 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 6.00 | 1.76 | 1.94 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.84 | 0.21 | 0.00 | 6/23/2025 | 6/25/2025 4:00:02 PM EST |
| 7.00 | 2.60 | 2.86 | % | 0 | 0 | 1.22 | -0.93 | 0.11 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 8.00 | 3.60 | 4.10 | % | 0 | 0 | 1.45 | -0.97 | 0.05 | 0.00 | 6/25/2025 4:00:02 PM EST |