Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.52 as of 4/10/2026 6:26:30 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 | 6.55 | 6.75 | 6.65 | 6.51 | +0.04 | +0.62% | 6.65 | 7 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 1.50 | 6.05 | 6.25 | 6.15 | 6.06 | +0.24 | +4.13% | 4.10 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 2.00 | 5.55 | 5.75 | 5.65 | 5.65 | +0.35 | +6.61% | 2.83 | 5 | 166 | 9.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 2.50 | 4.95 | 5.30 | 5.13 | 5.10 | +0.22 | +4.51% | 2.05 | 4 | 19 | 6.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 3.00 | 4.50 | 4.80 | 4.65 | 4.65 | +0.78 | +20.16% | 1.55 | 4 | 52 | 6.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 3.50 | 4.05 | 4.30 | 4.18 | 4.08 | +0.78 | +23.64% | 1.19 | 3 | 24 | 5.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 4.00 | 3.45 | 3.80 | 3.63 | 3.47 | 0.00 | 0.00% | 0.91 | 0 | 752 | 4.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:17 AM EST |
| 4.50 | 3.05 | 3.25 | 3.15 | 3.16 | +0.94 | +42.35% | 0.70 | 1 | 192 | 4.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 5.00 | 2.60 | 2.71 | 2.66 | 2.67 | +0.20 | +8.10% | 0.53 | 5 | 1,418 | 3.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 5.50 | 2.09 | 2.31 | 2.20 | 2.15 | +0.05 | +2.39% | 0.40 | 7 | 880 | 2.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 6.00 | 1.59 | 1.74 | 1.67 | 1.66 | +0.19 | +12.93% | 0.28 | 12 | 2,048 | 2.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 6.50 | 1.08 | 1.37 | 1.23 | 0.91 | 0.00 | 0.00% | 0.19 | 0 | 216 | 2.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:17 AM EST |
| 7.00 | 0.65 | 0.76 | 0.71 | 0.73 | +0.29 | +65.91% | 0.10 | 229 | 12,258 | 1.01 | 0.88 | 0.40 | -0.01 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 7.50 | 0.29 | 0.34 | 0.32 | 0.36 | +0.11 | +44.00% | 0.04 | 329 | 2,745 | 0.69 | 0.63 | 0.73 | -0.02 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 8.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 1,329 | 5,967 | 0.74 | 0.28 | 0.61 | -0.02 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 43 | 177 | 0.88 | 0.09 | 0.28 | -0.01 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 13,582 | 0.90 | 0.03 | 0.10 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 13 | 1.81 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 7,539 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 10.50 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:17 AM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 200 | 30,057 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 11.50 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:17 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 70 | 21,138 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 12.50 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:17 AM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.01 | 15 | 3,031 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 80 | 4,272 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 40 | 1,507 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 972 | 3.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:17 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 3.39 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:17 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:17 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:17 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,765 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:17 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:17 AM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:17 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:17 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:17 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:17 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:17 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:17 AM EST |
| 3.50 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:17 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:17 AM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 6.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:17 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 954 | 2.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:17 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,197 | 1.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 74 | 570 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 7,155 | 13,921 | 0.76 | -0.12 | 0.40 | -0.01 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 7.50 | 0.13 | 0.17 | 0.15 | 0.16 | -0.16 | -50.00% | 0.02 | 491 | 75 | 0.73 | -0.37 | 0.73 | -0.02 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 8.00 | 0.43 | 0.49 | 0.46 | 0.48 | -0.12 | -20.00% | 0.06 | 51 | 2,506 | 0.59 | -0.72 | 0.61 | -0.02 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 8.50 | 0.75 | 1.01 | 0.88 | 0.88 | -0.61 | -40.94% | 0.10 | 4 | 1 | 1.44 | -0.91 | 0.28 | -0.01 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 9.00 | 1.28 | 1.43 | 1.36 | 1.37 | -0.50 | -26.74% | 0.15 | 19 | 1,104 | 1.19 | -0.97 | 0.10 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 9.50 | 1.76 | 1.93 | 1.85 | 1.83 | -0.16 | -8.04% | 0.19 | 2 | 2 | 0.00 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 10.00 | 2.26 | 2.47 | 2.37 | 2.33 | -0.10 | -4.12% | 0.24 | 2 | 614 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 10.50 | 2.70 | 3.10 | 2.90 | 3.47 | +0.52 | +17.63% | 0.28 | 1 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 11.00 | 3.25 | 3.40 | 3.33 | 3.35 | -0.07 | -2.05% | 0.30 | 5 | 158 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST |
| 11.50 | 3.70 | 4.10 | 3.90 | % | 0.34 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:17 AM EST | |||
| 12.00 | 4.15 | 4.60 | 4.38 | 4.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:17 AM EST |
| 12.50 | 4.70 | 5.10 | 4.90 | 5.04 | % | 0.39 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST | |
| 13.00 | 5.20 | 5.60 | 5.40 | 5.44 | % | 0.42 | 1 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST | |
| 14.00 | 6.25 | 6.45 | 6.35 | 6.32 | % | 0.45 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST | |
| 15.00 | 7.25 | 7.45 | 7.35 | 7.32 | % | 0.49 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST | |
| 16.00 | 8.25 | 8.45 | 8.35 | 8.35 | % | 0.52 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST | |
| 17.00 | 9.20 | 9.65 | 9.43 | 9.44 | % | 0.55 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST | |
| 18.00 | 10.20 | 10.55 | 10.38 | 10.34 | % | 0.58 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST | |
| 19.00 | 11.15 | 11.60 | 11.38 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:17 AM EST | |||
| 20.00 | 12.20 | 12.60 | 12.40 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:17 AM EST | |||
| 21.00 | 13.20 | 13.45 | 13.33 | 13.40 | % | 0.63 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:17 AM EST | |
| 22.00 | 14.15 | 14.60 | 14.38 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:17 AM EST |