Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $10.70 as of 5/29/2026 2:45:55 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 | 7.35 | 9.95 | 8.65 | 8.65 | -0.05 | -0.58% | 4.33 | 2 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 2.50 | 6.85 | 9.50 | 8.18 | 8.10 | 0.00 | 0.00% | 3.27 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 3.00 | 6.35 | 9.00 | 7.68 | 7.55 | 0.00 | 0.00% | 2.56 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 3.50 | 5.85 | 8.50 | 7.18 | 6.20 | 0.00 | 0.00% | 2.05 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:12 PM EST |
| 4.00 | 5.35 | 8.00 | 6.68 | 6.67 | +0.07 | +1.07% | 1.67 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 4.50 | 4.95 | 7.45 | 6.20 | 6.20 | +1.05 | +20.39% | 1.38 | 4 | 1 | 9.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 5.00 | 4.40 | 7.00 | 5.70 | 5.60 | 0.00 | 0.00% | 1.14 | 0 | 1 | 8.57 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 5.50 | 3.90 | 6.50 | 5.20 | 5.03 | 0.00 | 0.00% | 0.95 | 0 | 8 | 7.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 6.00 | 3.40 | 6.00 | 4.70 | 3.90 | 0.00 | 0.00% | 0.78 | 0 | 2 | 7.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:12 PM EST |
| 6.50 | 2.98 | 5.50 | 4.24 | 4.20 | 0.00 | 0.00% | 0.65 | 0 | 23 | 6.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 7.00 | 2.47 | 4.95 | 3.71 | 3.65 | 0.00 | 0.00% | 0.53 | 0 | 7 | 5.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 7.50 | 2.99 | 3.55 | 3.27 | 3.25 | 0.00 | 0.00% | 0.44 | 0 | 61 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 8.00 | 2.46 | 2.87 | 2.67 | 2.66 | +0.39 | +17.19% | 0.33 | 1 | 264 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 8.50 | 1.73 | 2.60 | 2.17 | 1.23 | 0.00 | 0.00% | 0.26 | 0 | 169 | 2.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:12 PM EST |
| 9.00 | 1.56 | 2.00 | 1.78 | 1.75 | +0.09 | +5.43% | 0.20 | 187 | 356 | 2.37 | 0.99 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 9.50 | 0.99 | 1.59 | 1.29 | 1.16 | -0.14 | -10.77% | 0.14 | 3 | 428 | 0.96 | 0.92 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 10.00 | 0.67 | 0.96 | 0.82 | 0.82 | +0.03 | +3.80% | 0.08 | 89 | 6,136 | 0.82 | 0.79 | 0.29 | -0.02 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 10.50 | 0.35 | 0.65 | 0.50 | 0.65 | +0.07 | +12.07% | 0.05 | 321 | 5,292 | 0.74 | 0.62 | 0.39 | -0.02 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 11.00 | 0.24 | 0.42 | 0.33 | 0.31 | -0.07 | -18.43% | 0.03 | 465 | 1,806 | 0.65 | 0.41 | 0.40 | -0.03 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 11.50 | 0.01 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 197 | 4,490 | 0.75 | 0.25 | 0.32 | -0.02 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 12.00 | 0.07 | 0.14 | 0.11 | 0.09 | -0.07 | -43.75% | 0.01 | 105 | 1,790 | 0.71 | 0.14 | 0.21 | -0.02 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 12.50 | 0.02 | 0.07 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 431 | 2,303 | 0.85 | 0.07 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 13.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 16 | 0.89 | 0.03 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.09 | 0.01 | 0.02 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 50 | 640 | 1.15 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 14.50 | 0.00 | 1.54 | 0.77 | % | 0.05 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:12 PM EST |
| 15.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:12 PM EST |
| 17.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 18.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 19.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 20.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 22.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 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 | 2.13 | 1.07 | 0.01 | -0.08 | -88.89% | 0.54 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 2.50 | 0.00 | 2.03 | 1.02 | 0.01 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 3.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:12 PM EST |
| 3.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:12 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 8.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 5.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 7.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5,006 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:12 PM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:12 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:12 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 360 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | 0.03 | +0.01 | +50.00% | 0.01 | 6 | 228 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 265 | 1.37 | -0.01 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 9.50 | 0.00 | 0.14 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 9 | 149 | 0.99 | -0.08 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 10.00 | 0.03 | 0.20 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 24 | 64 | 0.59 | -0.21 | 0.29 | -0.02 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 10.50 | 0.24 | 0.36 | 0.30 | 0.30 | -0.09 | -23.08% | 0.03 | 25 | 49 | 0.72 | -0.38 | 0.39 | -0.02 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 11.00 | 0.00 | 0.71 | 0.36 | 0.55 | -0.07 | -11.29% | 0.03 | 2 | 140 | 0.51 | -0.59 | 0.40 | -0.03 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 11.50 | 0.47 | 3.10 | 1.79 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 4.26 | -0.75 | 0.32 | -0.02 | 5/14/2026 | 5/29/2026 1:59:12 PM EST |
| 12.00 | 0.97 | 3.30 | 2.14 | 2.17 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.22 | -0.86 | 0.21 | -0.02 | 5/26/2026 | 5/29/2026 1:59:12 PM EST |
| 12.50 | 1.52 | 3.75 | 2.64 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.39 | -0.93 | 0.12 | -0.01 | 5/15/2026 | 5/29/2026 1:59:12 PM EST |
| 13.00 | 2.02 | 3.25 | 2.64 | 3.25 | +1.04 | +47.06% | 0.20 | 1 | 10 | 2.93 | -0.97 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 13.50 | 2.58 | 3.55 | 3.07 | 3.24 | % | 0.23 | 2 | 0 | 2.79 | -0.99 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST | |
| 14.00 | 3.10 | 3.60 | 3.35 | 3.40 | % | 0.24 | 11 | 0 | 2.09 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST | |
| 14.50 | 3.60 | 5.10 | 4.35 | 4.15 | % | 0.30 | 2 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST | |
| 15.00 | 4.10 | 4.70 | 4.40 | 4.62 | +0.15 | +3.36% | 0.29 | 2 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 15.50 | 4.60 | 5.25 | 4.93 | 5.20 | % | 0.32 | 2 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST | |
| 16.00 | 5.10 | 6.60 | 5.85 | 5.75 | -1.76 | -23.44% | 0.37 | 2 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 16.50 | 5.55 | 7.10 | 6.33 | 6.03 | % | 0.38 | 2 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST | |
| 17.00 | 6.10 | 7.60 | 6.85 | 6.75 | % | 0.40 | 2 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST | |
| 17.50 | 6.60 | 8.10 | 7.35 | % | 0.42 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 18.00 | 6.95 | 7.85 | 7.40 | % | 0.41 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 18.50 | 7.55 | 9.35 | 8.45 | % | 0.46 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 19.00 | 8.00 | 9.55 | 8.78 | 9.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:12 PM EST |
| 19.50 | 8.50 | 10.80 | 9.65 | % | 0.49 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 20.00 | 8.15 | 10.65 | 9.40 | % | 0.47 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 20.50 | 8.65 | 11.15 | 9.90 | % | 0.48 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 21.00 | 9.15 | 11.65 | 10.40 | % | 0.50 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 22.00 | 10.15 | 12.65 | 11.40 | % | 0.52 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST |