Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.91 as of 1/9/2026 8:04:02 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 | 7.10 | 8.10 | 7.60 | 8.05 | 0.00 | 0.00% | 15.20 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 4:00:00 PM EST |
| 1.00 | 6.60 | 7.60 | 7.10 | 6.90 | 0.00 | 0.00% | 7.10 | 0 | 2,899 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 1.50 | 6.05 | 7.15 | 6.60 | 6.00 | 0.00 | 0.00% | 4.40 | 0 | 1,874 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 2.00 | 5.55 | 6.20 | 5.88 | 5.93 | 0.00 | 0.00% | 2.94 | 0 | 1,360 | 8.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 2.50 | 5.10 | 6.10 | 5.60 | 5.60 | 0.00 | 0.00% | 2.24 | 1 | 622 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 3.00 | 4.40 | 5.60 | 5.00 | 5.36 | +0.36 | +7.20% | 1.67 | 1 | 1,976 | 8.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 3.50 | 4.20 | 4.70 | 4.45 | 4.45 | 0.00 | 0.00% | 1.27 | 0 | 4,066 | 5.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 4.00 | 3.45 | 4.10 | 3.78 | 4.05 | -0.15 | -3.58% | 0.94 | 11 | 1,429 | 3.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 4.50 | 3.35 | 4.00 | 3.68 | 3.63 | +0.58 | +19.02% | 0.82 | 4 | 1,764 | 5.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 5.00 | 2.74 | 3.45 | 3.10 | 3.13 | +0.08 | +2.63% | 0.62 | 3 | 4,859 | 4.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 5.50 | 2.40 | 2.59 | 2.50 | 2.73 | +0.20 | +7.91% | 0.45 | 1 | 1,369 | 2.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 6.00 | 1.80 | 2.19 | 2.00 | 2.20 | -0.05 | -2.23% | 0.33 | 1 | 2,696 | 2.31 | 1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 6.50 | 1.20 | 1.90 | 1.55 | 1.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.53 | 0.99 | 0.03 | 0.00 | 12/29/2025 | 1/9/2026 4:00:00 PM EST |
| 7.00 | 0.91 | 1.14 | 1.03 | 0.98 | -0.22 | -18.34% | 0.15 | 190 | 16,471 | 1.28 | 0.92 | 0.20 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 7.50 | 0.44 | 0.91 | 0.68 | 0.79 | +0.14 | +21.54% | 0.09 | 14 | 245 | 1.51 | 0.77 | 0.43 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.00 | 0.19 | 0.28 | 0.24 | 0.28 | -0.12 | -30.00% | 0.03 | 642 | 8,055 | 0.56 | 0.50 | 0.59 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.01 | 785 | 805 | 0.68 | 0.25 | 0.46 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 9.00 | 0.07 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 704 | 10,162 | 0.84 | 0.10 | 0.25 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 9.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 87 | 0.89 | 0.04 | 0.11 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 44 | 19,314 | 0.93 | 0.01 | 0.04 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,393 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 64 | 13,181 | 1.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 1.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 2.09 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,488 | 1.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.70 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 2.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 2.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.73 | 0.37 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 575 | 3.23 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.99 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:00 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 | 685 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,106 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,175 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,422 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,751 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 924 | 3.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,009 | 2.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,125 | 2.33 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,701 | 2.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,707 | 2.52 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,617 | 1.81 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 15 | 2,437 | 1.23 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.19 | -0.01 | 0.03 | 0.00 | 1/5/2026 | 1/9/2026 4:00:00 PM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.01 | 48 | 3,779 | 0.85 | -0.08 | 0.20 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 7.50 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 125 | 4,226 | 0.57 | -0.23 | 0.43 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.00 | 0.28 | 0.35 | 0.32 | 0.30 | +0.02 | +7.15% | 0.04 | 166 | 6,100 | 0.68 | -0.50 | 0.59 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.50 | 0.39 | 0.89 | 0.64 | 0.60 | +0.09 | +17.65% | 0.08 | 5 | 23 | 1.31 | -0.75 | 0.46 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 9.00 | 0.82 | 1.36 | 1.09 | 1.00 | +0.07 | +7.53% | 0.12 | 13 | 35,919 | 1.59 | -0.90 | 0.25 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 9.50 | 0.91 | 1.89 | 1.40 | % | 0.15 | 0 | 0 | 1.97 | -0.96 | 0.11 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 10.00 | 1.64 | 2.37 | 2.01 | 1.91 | -0.02 | -1.04% | 0.20 | 4 | 733 | 2.19 | -0.99 | 0.04 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 10.50 | 1.93 | 2.87 | 2.40 | 2.89 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:00 PM EST |
| 11.00 | 2.43 | 3.40 | 2.92 | 2.92 | 0.00 | 0.00% | 0.27 | 0 | 626 | 2.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 11.50 | 2.93 | 3.90 | 3.42 | % | 0.30 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 12.00 | 3.75 | 4.35 | 4.05 | 3.86 | 0.00 | 0.00% | 0.34 | 0 | 200 | 2.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 12.50 | 3.90 | 4.90 | 4.40 | % | 0.35 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 13.00 | 4.40 | 5.40 | 4.90 | 4.30 | 0.00 | 0.00% | 0.38 | 0 | 11 | 3.50 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:00 PM EST |
| 13.50 | 4.90 | 5.90 | 5.40 | % | 0.40 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 14.00 | 5.40 | 6.40 | 5.90 | 6.14 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 15.00 | 6.40 | 7.40 | 6.90 | 6.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:00 PM EST |
| 16.00 | 7.40 | 8.40 | 7.90 | % | 0.49 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 17.00 | 8.40 | 9.40 | 8.90 | % | 0.52 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 18.00 | 9.40 | 10.40 | 9.90 | % | 0.55 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 19.00 | 10.40 | 11.40 | 10.90 | % | 0.57 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 20.00 | 11.40 | 12.10 | 11.75 | 11.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 4:00:00 PM EST |
| 21.00 | 12.40 | 13.40 | 12.90 | % | 0.61 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 22.00 | 13.40 | 14.40 | 13.90 | 13.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/9/2026 4:00:00 PM EST |