Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.48 as of 11/21/2025 3:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.45 | 6.50 | 5.98 | 9.47 | 0.00 | 0.00% | 3.99 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 2.00 | 4.95 | 5.95 | 5.45 | 5.79 | 0.00 | 0.00% | 2.73 | 0 | 6 | 9.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 2.50 | 4.45 | 5.65 | 5.05 | % | 2.02 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 3.00 | 3.90 | 4.95 | 4.43 | 5.12 | 0.00 | 0.00% | 1.48 | 0 | 3 | 6.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 3.50 | 3.40 | 4.60 | 4.00 | 4.57 | 0.00 | 0.00% | 1.14 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 4.00 | 2.98 | 4.10 | 3.54 | 3.53 | -0.27 | -7.11% | 0.89 | 1 | 4 | 5.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 4.50 | 2.52 | 3.60 | 3.06 | 6.50 | 0.00 | 0.00% | 0.68 | 0 | 6 | 4.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 2.01 | 2.81 | 2.41 | 2.86 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 5.50 | 1.68 | 2.63 | 2.16 | 2.37 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 6.00 | 1.16 | 2.52 | 1.84 | 1.74 | -2.26 | -56.50% | 0.31 | 2 | 13 | 4.29 | 0.99 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 6.50 | 0.97 | 1.66 | 1.32 | 1.29 | 0.00 | 0.00% | 0.20 | 0 | 24 | 2.59 | 0.94 | 0.14 | -0.01 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 7.00 | 0.62 | 0.85 | 0.74 | 0.84 | +0.07 | +9.10% | 0.11 | 55 | 90 | 1.19 | 0.80 | 0.35 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.50 | 0.32 | 0.44 | 0.38 | 0.41 | +0.03 | +7.90% | 0.05 | 147 | 190 | 0.81 | 0.56 | 0.51 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.00 | 0.16 | 0.20 | 0.18 | 0.19 | +0.02 | +11.77% | 0.02 | 171 | 2,230 | 0.81 | 0.32 | 0.46 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 296 | 594 | 0.92 | 0.15 | 0.31 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 44 | 692 | 0.97 | 0.06 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.50 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 49 | 202 | 1.20 | 0.02 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 102 | 532 | 1.23 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.68 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 1,065 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 16 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 621 | 1.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.21 | -95.46% | 0.01 | 1 | 245 | 2.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 385 | 4.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 136 | 4.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.09 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 22 | 5.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 30 | 3.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.04 | -66.67% | 0.02 | 1 | 145 | 2.15 | -0.01 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 30 | 500 | 1.09 | -0.06 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.11 | -57.90% | 0.01 | 175 | 1,051 | 0.82 | -0.20 | 0.35 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.50 | 0.25 | 0.40 | 0.33 | 0.15 | -0.24 | -61.54% | 0.04 | 304 | 1,240 | 0.83 | -0.44 | 0.51 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.00 | 0.43 | 0.64 | 0.54 | 0.50 | -0.29 | -36.71% | 0.07 | 79 | 394 | 0.62 | -0.68 | 0.46 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.50 | 0.87 | 1.18 | 1.03 | 1.02 | -0.07 | -6.43% | 0.12 | 31 | 301 | 1.46 | -0.85 | 0.31 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 1.30 | 1.58 | 1.44 | 1.42 | +0.15 | +11.82% | 0.16 | 58 | 222 | 1.48 | -0.94 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.50 | 1.74 | 2.09 | 1.92 | 1.83 | +0.20 | +12.27% | 0.20 | 403 | 600 | 1.78 | -0.98 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 2.22 | 2.50 | 2.36 | 2.40 | +0.07 | +3.01% | 0.24 | 15 | 197 | 1.68 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.50 | 2.40 | 3.60 | 3.00 | 2.98 | -0.37 | -11.05% | 0.29 | 2 | 70 | 3.68 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 2.90 | 3.90 | 3.40 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 115 | 3.38 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 11.50 | 3.40 | 4.60 | 4.00 | % | 0.35 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 12.00 | 3.90 | 5.10 | 4.50 | 4.35 | 0.00 | 0.00% | 0.38 | 0 | 64 | 4.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 12.50 | 4.40 | 5.60 | 5.00 | % | 0.40 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 13.00 | 4.90 | 6.10 | 5.50 | % | 0.42 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 13.50 | 5.40 | 6.75 | 6.08 | % | 0.45 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 14.00 | 5.90 | 7.25 | 6.58 | 3.13 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 14.50 | 6.40 | 7.75 | 7.08 | % | 0.49 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 15.00 | 7.15 | 7.75 | 7.45 | 7.55 | -0.02 | -0.27% | 0.50 | 1 | 19 | 4.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 15.50 | 7.40 | 8.75 | 8.08 | % | 0.52 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 16.00 | 7.90 | 9.25 | 8.58 | % | 0.54 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 16.50 | 8.40 | 9.75 | 9.08 | % | 0.55 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 17.00 | 8.90 | 10.25 | 9.58 | % | 0.56 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 17.50 | 9.40 | 11.50 | 10.45 | % | 0.60 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 18.00 | 9.90 | 11.65 | 10.78 | % | 0.60 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 18.50 | 10.40 | 12.50 | 11.45 | % | 0.62 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 19.00 | 10.85 | 12.90 | 11.88 | % | 0.63 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 19.50 | 11.35 | 13.20 | 12.28 | % | 0.63 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 20.00 | 11.85 | 13.80 | 12.83 | % | 0.64 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 20.50 | 12.35 | 14.20 | 13.28 | % | 0.65 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 21.00 | 12.85 | 14.70 | 13.78 | % | 0.66 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 21.50 | 13.35 | 15.30 | 14.33 | % | 0.67 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 22.00 | 13.85 | 15.70 | 14.78 | % | 0.67 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST |