Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $4.87 as of 10/16/2026 4:09:23 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 | 3.40 | 4.55 | 3.98 | 3.60 | -0.22 | -5.76% | 3.98 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 2.00 | 2.50 | 2.72 | 2.61 | 2.75 | +0.04 | +1.48% | 1.30 | 3 | 160 | 4.70 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 2.50 | 1.85 | 2.81 | 2.33 | 2.44 | -0.28 | -10.30% | 0.93 | 1 | 9 | 8.35 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 3.00 | 1.45 | 3.05 | 2.25 | 1.88 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 3.50 | 0.95 | 2.90 | 1.93 | 2.08 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.00 | 0.98 | 0.08 | 0.00 | 9/29/2026 | 10/16/2026 4:00:05 PM EST |
| 4.00 | 0.57 | 0.76 | 0.67 | 0.69 | -0.01 | -1.43% | 0.17 | 25 | 18 | 1.51 | 0.88 | 0.33 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 4.50 | 0.22 | 0.35 | 0.29 | 0.24 | -0.08 | -25.00% | 0.06 | 328 | 396 | 0.76 | 0.63 | 0.61 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 5.00 | 0.05 | 0.17 | 0.11 | 0.07 | -0.09 | -56.25% | 0.02 | 498 | 2,142 | 0.89 | 0.33 | 0.56 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 5.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 152 | 1,462 | 0.98 | 0.14 | 0.32 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 843 | 1.08 | 0.05 | 0.14 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 996 | 1.44 | 0.01 | 0.04 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.68 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 65 | 4.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.88 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 204 | 7.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.29 | 0.15 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 26 | 5.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 2 | 9.77 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 4 | 15 | 4.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.16 | +0.11 | +220.00% | 0.04 | 2 | 7 | 4.72 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.15 | -93.75% | 0.04 | 8 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | -0.02 | 0.08 | 0.00 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.18 | -0.12 | 0.33 | -0.01 | 9/30/2026 | 10/16/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.19 | 0.10 | 0.16 | +0.08 | +100.00% | 0.02 | 55 | 349 | 1.00 | -0.37 | 0.61 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 5.00 | 0.35 | 0.56 | 0.46 | 0.48 | +0.22 | +84.62% | 0.09 | 10 | 122 | 1.30 | -0.67 | 0.56 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 5.50 | 0.81 | 1.06 | 0.94 | 0.88 | -0.17 | -16.19% | 0.17 | 13 | 30,142 | 1.05 | -0.86 | 0.32 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 6.00 | 1.25 | 1.55 | 1.40 | 1.41 | -0.08 | -5.37% | 0.23 | 44 | 378 | 2.24 | -0.95 | 0.14 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 6.50 | 1.66 | 2.46 | 2.06 | 1.96 | +0.49 | +33.34% | 0.32 | 1 | 25 | 4.41 | -0.99 | 0.04 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 7.00 | 2.30 | 2.42 | 2.36 | 2.32 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.16 | -1.00 | 0.01 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 7.50 | 2.53 | 3.30 | 2.92 | 2.96 | +0.16 | +5.72% | 0.39 | 6 | 3 | 4.43 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 8.00 | 2.64 | 4.60 | 3.62 | 3.22 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 8.50 | 3.05 | 5.70 | 4.38 | 3.38 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |
| 9.00 | 3.65 | 5.85 | 4.75 | 3.79 | 0.00 | 0.00% | 0.53 | 0 | 6 | 9.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |
| 9.50 | 4.15 | 6.90 | 5.53 | 4.72 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 10.00 | 4.65 | 6.80 | 5.73 | 5.36 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 10.50 | 5.15 | 7.30 | 6.23 | 5.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 9.93 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 11.00 | 5.60 | 7.80 | 6.70 | 6.36 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 11.50 | 6.55 | 7.95 | 7.25 | % | 0.63 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 12.00 | 7.15 | 8.50 | 7.83 | 7.38 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 13.00 | 7.60 | 9.70 | 8.65 | 8.47 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 14.00 | 8.60 | 11.45 | 10.03 | 8.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 4:00:05 PM EST |