Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $6.93 as of 10/8/2025 4:18:30 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 | 6.50 | 6.65 | 6.58 | 6.62 | +0.20 | +3.12% | 13.16 | 1 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 1.00 | 5.95 | 6.15 | 6.05 | 6.13 | +0.16 | +2.68% | 6.05 | 3 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 1.50 | 5.50 | 5.75 | 5.63 | 5.77 | -0.71 | -10.96% | 3.75 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 2.00 | 5.00 | 5.40 | 5.20 | 4.90 | 0.00 | 0.00% | 2.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 2.50 | 4.45 | 5.10 | 4.78 | 5.05 | -0.38 | -7.00% | 1.91 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 3.00 | 4.00 | 4.25 | 4.13 | 4.68 | +0.48 | +11.43% | 1.38 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 3.50 | 3.45 | 3.80 | 3.63 | 3.96 | +1.38 | +53.49% | 1.04 | 1 | 5 | 9.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 4.00 | 2.96 | 4.20 | 3.58 | 3.46 | 0.00 | 0.00% | 0.90 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 4.50 | 2.44 | 2.88 | 2.66 | 2.59 | -0.18 | -6.50% | 0.59 | 1 | 13 | 7.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 5.00 | 1.98 | 2.15 | 2.07 | 2.01 | 0.00 | 0.00% | 0.41 | 0 | 64 | 3.94 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 5.50 | 1.49 | 1.58 | 1.54 | 1.54 | -0.01 | -0.65% | 0.28 | 3 | 250 | 2.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 6.00 | 1.04 | 1.16 | 1.10 | 1.09 | +0.17 | +18.48% | 0.18 | 33 | 1,096 | 3.09 | 0.99 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 6.50 | 0.57 | 0.61 | 0.59 | 0.57 | +0.12 | +26.67% | 0.09 | 51 | 1,058 | 1.97 | 0.90 | 0.39 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 7.00 | 0.13 | 0.25 | 0.19 | 0.22 | +0.03 | +15.79% | 0.03 | 307 | 1,463 | 0.85 | 0.57 | 0.85 | -0.05 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 7.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.01 | 728 | 1,741 | 1.01 | 0.21 | 0.57 | -0.04 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 919 | 6,704 | 1.22 | 0.05 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 283 | 501 | 1.56 | 0.01 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 21 | 685 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.02 | % | 0.02 | 1 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 11.50 | 0.00 | 0.45 | 0.23 | 0.02 | % | 0.02 | 1 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 12.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.71 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 370 | 2.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 153 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 265 | 1.59 | -0.01 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 58 | 620 | 1.05 | -0.10 | 0.39 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 7.00 | 0.11 | 0.21 | 0.16 | 0.16 | -0.11 | -40.75% | 0.02 | 1,362 | 3,771 | 0.82 | -0.43 | 0.85 | -0.05 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 7.50 | 0.48 | 0.54 | 0.51 | 0.53 | -0.10 | -15.88% | 0.07 | 28 | 53 | 1.25 | -0.79 | 0.57 | -0.04 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 8.00 | 0.87 | 1.19 | 1.03 | 0.87 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.71 | -0.95 | 0.19 | -0.01 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 8.50 | 1.35 | 1.56 | 1.46 | 2.73 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.46 | -0.99 | 0.04 | 0.00 | 9/24/2025 | 10/8/2025 4:00:00 PM EST |
| 9.00 | 1.85 | 2.03 | 1.94 | % | 0.22 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 9.50 | 2.35 | 2.83 | 2.59 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 7 | 5.16 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:00 PM EST |
| 10.00 | 2.87 | 4.20 | 3.54 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 10.50 | 3.40 | 4.45 | 3.93 | % | 0.37 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 11.00 | 3.85 | 4.85 | 4.35 | 4.90 | -0.05 | -1.01% | 0.40 | 2 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 11.50 | 4.35 | 6.15 | 5.25 | 5.30 | % | 0.46 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 12.00 | 4.85 | 6.55 | 5.70 | 5.62 | -0.33 | -5.55% | 0.48 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 13.00 | 5.90 | 7.95 | 6.93 | 6.82 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 14.00 | 6.85 | 8.95 | 7.90 | 7.72 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |