Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $4.61 as of 8/22/2025 8:19:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.05 | 4.15 | 4.10 | 4.02 | +0.17 | +4.42% | 8.20 | 5 | 131 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 1.00 | 3.30 | 5.50 | 4.40 | 3.64 | +0.39 | +12.00% | 4.40 | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 1.50 | 2.99 | 3.50 | 3.25 | 3.14 | +0.35 | +12.55% | 2.17 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 2.48 | 2.88 | 2.68 | 2.67 | +0.36 | +15.59% | 1.34 | 2 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 2.01 | 2.66 | 2.34 | 2.02 | 0.00 | 0.00% | 0.94 | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 1.52 | 1.86 | 1.69 | 1.66 | +0.03 | +1.84% | 0.56 | 1 | 34 | 4.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 1.04 | 1.43 | 1.24 | 0.92 | 0.00 | 0.00% | 0.35 | 0 | 37 | 3.46 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.59 | 0.68 | 0.64 | 0.55 | +0.20 | +57.15% | 0.16 | 111 | 506 | 2.39 | 0.92 | 0.36 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.10 | +125.00% | 0.04 | 313 | 1,598 | 0.51 | 0.60 | 0.86 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 703 | 907 | 0.55 | 0.21 | 0.63 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 553 | 1.14 | 0.04 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 27 | 1.06 | 0.00 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.02 | -0.03 | -60.00% | 0.06 | 1 | 156 | 5.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.56 | 0.28 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 70 | 4.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.01 | 1 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 127 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 292 | 0.64 | -0.08 | 0.36 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 0.07 | 0.10 | 0.09 | 0.06 | -0.19 | -76.00% | 0.02 | 113 | 204 | 0.50 | -0.40 | 0.86 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.41 | 0.45 | 0.43 | 0.45 | -0.28 | -38.36% | 0.09 | 3 | 44 | 2.01 | -0.79 | 0.63 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 0.82 | 1.94 | 1.38 | % | 0.25 | 0 | 0 | 5.30 | -0.96 | 0.18 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.00 | 1.20 | 2.44 | 1.82 | % | 0.30 | 0 | 0 | 5.79 | -1.00 | 0.03 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.50 | 1.80 | 2.98 | 2.39 | % | 0.37 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.00 | 2.31 | 4.55 | 3.43 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 2.81 | 4.05 | 3.43 | % | 0.46 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 3.30 | 5.55 | 4.43 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.50 | 3.80 | 6.05 | 4.93 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |