Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $4.39 as of 5/12/2025 3:33:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.15 | 4.60 | 3.76 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 1.00 | 3.35 | 3.45 | 3.45 | +0.15 | +4.55% | 2 | 139 | 9.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 1.50 | 2.43 | 2.93 | 2.20 | 0.00 | 0.00% | 0 | 80 | 7.78 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:58 PM EST |
| 2.00 | 2.18 | 2.62 | 2.33 | 0.00 | 0.00% | 0 | 7 | 5.70 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 2.50 | 1.82 | 1.99 | 1.70 | 0.00 | 0.00% | 0 | 6 | 4.46 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 3.00 | 1.37 | 1.42 | 1.40 | +0.14 | +11.12% | 2 | 246 | 2.33 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 3.50 | 0.86 | 0.92 | 0.88 | -0.01 | -1.13% | 30 | 1,884 | 1.51 | 1.00 | 0.04 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 4.00 | 0.39 | 0.45 | 0.40 | -0.05 | -11.12% | 856 | 4,697 | 0.76 | 0.88 | 0.56 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 4.50 | 0.07 | 0.11 | 0.10 | -0.01 | -9.10% | 1,138 | 3,799 | 0.72 | 0.40 | 1.17 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 5.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 553 | 2,467 | 0.98 | 0.07 | 0.34 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 1,021 | 1.41 | 0.00 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 281 | 1.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 88 | 1.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 262 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 91 | 3.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 42 | 3.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.69 | 0.04 | 0.00 | 0.00% | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,318 | 1.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 429 | 1.49 | 0.00 | 0.04 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 45 | 1,025 | 0.88 | -0.12 | 0.56 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 4.50 | 0.15 | 0.21 | 0.20 | -0.13 | -39.40% | 65 | 903 | 0.75 | -0.60 | 1.17 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 5.00 | 0.40 | 0.64 | 0.56 | -0.18 | -24.33% | 5 | 224 | 1.14 | -0.93 | 0.34 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 5.50 | 1.00 | 1.44 | 1.02 | -0.25 | -19.69% | 1 | 7 | 1.87 | -1.00 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 6.00 | 1.57 | 1.67 | 1.47 | -1.22 | -45.36% | 2 | 10 | 1.96 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 6.50 | 1.89 | 2.21 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 7.00 | 2.51 | 2.63 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 7.50 | 3.05 | 3.15 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 8.00 | 3.55 | 3.65 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 9.00 | 4.55 | 4.65 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 10.00 | 5.55 | 5.65 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST |