Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $3.94 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.05 | 4.45 | 3.65 | 0.00 | 0.00% | 0 | 31 | 9.59 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 2.60 | 5.00 | 3.35 | -0.56 | -14.33% | 1 | 5 | 7.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 2.17 | 4.50 | 3.93 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 1.81 | 2.01 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 1.36 | 1.52 | 1.62 | 0.00 | 0.00% | 0 | 26 | 3.09 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 0.84 | 1.07 | % | 0 | 0 | 2.35 | 0.98 | 0.10 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.10 | 0.59 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.85 | 0.52 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.14 | 0.15 | 0.14 | -0.11 | -44.00% | 303 | 186 | 0.77 | 0.48 | 0.91 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 295 | 601 | 0.81 | 0.15 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 436 | 1,188 | 1.15 | 0.03 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 22 | 1,025 | 1.63 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 12 | 873 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 233 | 2.92 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 91 | 3.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 17 | 3.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 4 | 5.05 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.22 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.20 | 0.36 | +0.10 | +38.47% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 1.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 1.26 | % | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.02 | 0.10 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.01 | 0.06 | 0.05 | -0.03 | -37.50% | 36 | 592 | 0.93 | -0.15 | 0.52 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.19 | 0.21 | 0.20 | +0.07 | +53.85% | 236 | 671 | 0.77 | -0.52 | 0.91 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.57 | 0.61 | 0.60 | +0.09 | +17.65% | 341 | 821 | 0.90 | -0.85 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.91 | 2.02 | 1.11 | +0.23 | +26.14% | 115 | 169 | 1.39 | -0.97 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 1.52 | 1.94 | 1.25 | 0.00 | 0.00% | 0 | 66 | 2.03 | -1.00 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 1.99 | 2.18 | 1.54 | 0.00 | 0.00% | 0 | 13 | 2.69 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 2.50 | 2.69 | 2.25 | 0.00 | 0.00% | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 2.90 | 4.25 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 2.94 | 5.00 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 3.65 | 6.05 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.50 | 3.90 | 5.70 | % | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 4.40 | 6.20 | % | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 4.90 | 6.70 | % | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |