Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.76 as of 7/21/2026 8:12:19 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 | 3.85 | 4.50 | 4.18 | 4.25 | +0.30 | +7.60% | 1.67 | 12 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 3.00 | 2.95 | 4.55 | 3.75 | 3.40 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:04 PM EST |
| 3.50 | 2.08 | 4.55 | 3.32 | % | 0.95 | 0 | 0 | 4.73 | 0.99 | 0.01 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 4.00 | 2.15 | 4.05 | 3.10 | 2.37 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.05 | 0.96 | 0.04 | 0.00 | 7/17/2026 | 7/22/2026 2:59:04 PM EST |
| 4.50 | 1.73 | 2.68 | 2.21 | % | 0.49 | 0 | 0 | 1.93 | 0.92 | 0.07 | -0.01 | 7/22/2026 2:59:04 PM EST | |||
| 5.00 | 0.60 | 3.50 | 2.05 | % | 0.41 | 0 | 0 | 3.73 | 0.87 | 0.11 | -0.01 | 7/22/2026 2:59:04 PM EST | |||
| 5.50 | 0.50 | 3.30 | 1.90 | 1.83 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.69 | 0.80 | 0.15 | -0.01 | 7/9/2026 | 7/22/2026 2:59:04 PM EST |
| 6.00 | 1.02 | 1.11 | 1.07 | 1.24 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.80 | 0.71 | 0.20 | -0.01 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 6.50 | 0.72 | 0.83 | 0.78 | 0.87 | +0.29 | +50.00% | 0.12 | 1 | 6 | 0.81 | 0.60 | 0.23 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 7.00 | 0.50 | 0.61 | 0.56 | 0.55 | -0.11 | -16.67% | 0.08 | 10 | 78 | 0.85 | 0.48 | 0.24 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 7.50 | 0.34 | 0.46 | 0.40 | 0.43 | -0.02 | -4.45% | 0.05 | 1 | 49 | 0.83 | 0.38 | 0.22 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 8.00 | 0.24 | 0.35 | 0.30 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.84 | 0.29 | 0.20 | -0.01 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 8.50 | 0.17 | 0.27 | 0.22 | 0.26 | +0.06 | +30.00% | 0.03 | 2 | 81 | 0.86 | 0.23 | 0.17 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 9.00 | 0.13 | 0.21 | 0.17 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | 0.18 | 0.14 | -0.01 | 7/16/2026 | 7/22/2026 2:59:04 PM EST |
| 9.50 | 0.09 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.15 | 0.12 | -0.01 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 10.00 | 0.07 | 0.13 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.94 | 0.12 | 0.10 | -0.01 | 7/20/2026 | 7/22/2026 2:59:04 PM EST |
| 10.50 | 0.05 | 0.31 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.15 | 0.08 | 0.08 | 0.00 | 7/16/2026 | 7/22/2026 2:59:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.12 | 0.04 | 0.05 | 0.00 | 7/10/2026 | 7/22/2026 2:59:04 PM EST |
| 11.50 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.03 | 0.04 | 0.00 | 7/10/2026 | 7/22/2026 2:59:04 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.03 | 0.03 | 0.00 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.01 | 0.02 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 13.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 7/22/2026 2:59:04 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 3.50 | 0.00 | 0.52 | 0.26 | % | 0.07 | 0 | 0 | 2.72 | -0.01 | 0.01 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.07 | -0.04 | 0.04 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 4.50 | 0.05 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | -0.08 | 0.07 | -0.01 | 7/16/2026 | 7/22/2026 2:59:04 PM EST |
| 5.00 | 0.10 | 0.18 | 0.14 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.93 | -0.13 | 0.11 | -0.01 | 7/14/2026 | 7/22/2026 2:59:04 PM EST |
| 5.50 | 0.20 | 0.27 | 0.24 | 0.21 | -0.14 | -40.00% | 0.04 | 5,386 | 13 | 0.87 | -0.20 | 0.15 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 6.00 | 0.32 | 0.43 | 0.38 | 0.39 | +0.03 | +8.34% | 0.06 | 11 | 53 | 0.83 | -0.29 | 0.20 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 6.50 | 0.52 | 0.67 | 0.60 | 2.43 | +1.66 | +215.59% | 0.09 | 1 | 67 | 0.81 | -0.40 | 0.23 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 7.00 | 0.83 | 0.95 | 0.89 | 0.82 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.83 | -0.52 | 0.24 | -0.01 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 7.50 | 1.15 | 1.28 | 1.22 | 1.41 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | -0.62 | 0.22 | -0.01 | 7/15/2026 | 7/22/2026 2:59:04 PM EST |
| 8.00 | 1.55 | 1.67 | 1.61 | 1.56 | % | 0.20 | 10 | 0 | 0.87 | -0.71 | 0.20 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST | |
| 8.50 | 1.70 | 2.36 | 2.03 | % | 0.24 | 0 | 0 | 1.32 | -0.77 | 0.17 | -0.01 | 7/22/2026 2:59:04 PM EST | |||
| 9.00 | 1.15 | 3.80 | 2.48 | 2.81 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.60 | -0.82 | 0.14 | -0.01 | 7/17/2026 | 7/22/2026 2:59:04 PM EST |
| 9.50 | 2.73 | 3.20 | 2.97 | % | 0.31 | 0 | 0 | 1.35 | -0.85 | 0.12 | -0.01 | 7/22/2026 2:59:04 PM EST | |||
| 10.00 | 2.13 | 4.55 | 3.34 | % | 0.33 | 0 | 0 | 2.54 | -0.88 | 0.10 | -0.01 | 7/22/2026 2:59:04 PM EST | |||
| 10.50 | 2.54 | 5.15 | 3.85 | % | 0.37 | 0 | 0 | 2.77 | -0.92 | 0.08 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 11.00 | 3.05 | 5.65 | 4.35 | % | 0.40 | 0 | 0 | 2.87 | -0.96 | 0.05 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 11.50 | 4.70 | 6.00 | 5.35 | 4.78 | -0.26 | -5.16% | 0.47 | 1 | 1 | 2.78 | -0.97 | 0.04 | 0.00 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 12.00 | 4.05 | 6.60 | 5.33 | % | 0.44 | 0 | 0 | 2.99 | -0.97 | 0.03 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 12.50 | 4.50 | 7.10 | 5.80 | % | 0.46 | 0 | 0 | 3.07 | -0.99 | 0.02 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 13.00 | 5.00 | 7.60 | 6.30 | 6.54 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.15 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/22/2026 2:59:04 PM EST |