Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.59 as of 8/18/2026 4:31:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.80 | 5.60 | 4.70 | 4.20 | -0.40 | -8.70% | 2.35 | 36 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 2.50 | 3.45 | 3.95 | 3.70 | 3.65 | % | 1.48 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:07 PM EST | |
| 3.00 | 2.90 | 4.30 | 3.60 | % | 1.20 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 3.50 | 2.40 | 3.60 | 3.00 | % | 0.86 | 0 | 0 | 3.34 | 0.99 | 0.01 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 4.00 | 1.47 | 3.10 | 2.29 | % | 0.57 | 0 | 0 | 2.81 | 0.97 | 0.04 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 4.50 | 1.46 | 2.61 | 2.04 | % | 0.45 | 0 | 0 | 2.37 | 0.93 | 0.08 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 5.00 | 0.95 | 2.12 | 1.54 | 1.79 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.97 | 0.86 | 0.15 | -0.01 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 5.50 | 0.61 | 1.13 | 0.87 | 1.17 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.87 | 0.75 | 0.21 | -0.01 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 6.00 | 0.47 | 0.84 | 0.66 | 0.69 | % | 0.11 | 5 | 0 | 0.65 | 0.63 | 0.27 | -0.01 | 8/18/2026 | 8/18/2026 4:00:07 PM EST | |
| 6.50 | 0.33 | 0.85 | 0.59 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.86 | 0.49 | 0.29 | -0.01 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 7.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.59 | -73.75% | 0.03 | 6,554 | 39 | 0.55 | 0.37 | 0.26 | -0.01 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 7.50 | 0.08 | 0.15 | 0.12 | 0.13 | -0.11 | -45.84% | 0.02 | 100 | 142 | 0.58 | 0.27 | 0.23 | -0.01 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.85 | 0.18 | 0.19 | -0.01 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.19 | 0.10 | 0.06 | -0.07 | -53.85% | 0.01 | 38 | 104 | 1.03 | 0.12 | 0.14 | 0.00 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | % | 0.01 | 90 | 0 | 1.15 | 0.08 | 0.11 | 0.00 | 8/18/2026 | 8/18/2026 4:00:07 PM EST | |
| 9.50 | 0.00 | 0.71 | 0.36 | % | 0.04 | 0 | 0 | 1.93 | 0.04 | 0.07 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 102 | 0.80 | 0.04 | 0.06 | 0.00 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.18 | 0.02 | 0.03 | 0.00 | 8/11/2026 | 8/18/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.28 | 0.01 | 0.02 | 0.00 | 8/11/2026 | 8/18/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.01 | 0.00 | 8/18/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.14 | -0.03 | 0.04 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | -0.07 | 0.08 | -0.01 | 8/10/2026 | 8/18/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.78 | -0.14 | 0.15 | -0.01 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 5.50 | 0.14 | 0.28 | 0.21 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.67 | -0.25 | 0.21 | -0.01 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 6.00 | 0.31 | 0.49 | 0.40 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.67 | -0.37 | 0.27 | -0.01 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 6.50 | 0.45 | 0.78 | 0.62 | 0.70 | +0.20 | +40.00% | 0.10 | 50 | 21 | 0.60 | -0.51 | 0.29 | -0.01 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 7.00 | 0.78 | 1.34 | 1.06 | 1.08 | % | 0.15 | 12 | 0 | 1.14 | -0.63 | 0.26 | -0.01 | 8/18/2026 | 8/18/2026 4:00:07 PM EST | |
| 7.50 | 0.63 | 1.98 | 1.31 | % | 0.17 | 0 | 0 | 1.52 | -0.73 | 0.23 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 8.00 | 0.66 | 2.61 | 1.64 | % | 0.20 | 0 | 0 | 1.85 | -0.82 | 0.19 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 8.50 | 1.13 | 3.35 | 2.24 | 1.74 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.31 | -0.88 | 0.14 | 0.00 | 8/11/2026 | 8/18/2026 4:00:07 PM EST |
| 9.00 | 1.80 | 3.40 | 2.60 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.86 | -0.92 | 0.11 | 0.00 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 9.50 | 2.38 | 4.40 | 3.39 | % | 0.36 | 0 | 0 | 2.64 | -0.96 | 0.07 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 10.00 | 2.90 | 4.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.96 | -0.96 | 0.06 | 0.00 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 10.50 | 3.30 | 5.30 | 4.30 | 3.97 | 0.00 | 0.00% | 0.41 | 0 | 12 | 2.73 | -0.98 | 0.03 | 0.00 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 11.00 | 3.85 | 6.75 | 5.30 | 4.55 | % | 0.48 | 1 | 0 | 3.41 | -0.99 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 4:00:07 PM EST | |
| 11.50 | 4.30 | 6.55 | 5.43 | 4.93 | 0.00 | 0.00% | 0.47 | 0 | 36 | 2.99 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 12.00 | 4.90 | 6.55 | 5.73 | 5.40 | 0.00 | 0.00% | 0.48 | 0 | 22 | 2.41 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |