Options Chain for LEMONADE INC COM (LMND) - $19.02 as of 10/17/2024 9:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 15.70 | 14.29 | 0.00 | 0.00% | 0 | 3 | 8.62 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 7.50 | 11.20 | 13.40 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 8.00 | 10.70 | 12.90 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 9.00 | 9.70 | 11.80 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 10.00 | 8.80 | 10.80 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 11.00 | 7.80 | 9.80 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 11.50 | 7.30 | 9.30 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 12.00 | 6.80 | 8.80 | % | 0 | 0 | 3.75 | 1.00 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 12.50 | 6.30 | 8.40 | % | 0 | 0 | 3.63 | 0.99 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 13.00 | 5.80 | 7.90 | % | 0 | 0 | 3.42 | 0.98 | 0.02 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 13.50 | 5.50 | 6.60 | % | 0 | 0 | 1.56 | 0.97 | 0.02 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 14.00 | 4.00 | 6.90 | % | 0 | 0 | 3.03 | 0.94 | 0.03 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 14.50 | 4.40 | 6.50 | % | 0 | 0 | 2.92 | 0.92 | 0.04 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 15.00 | 3.50 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.89 | 0.05 | -0.02 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 15.50 | 3.70 | 3.90 | 1.55 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.86 | 0.06 | -0.03 | 10/7/2024 | 10/17/2024 3:59:59 PM EST |
| 16.00 | 2.20 | 3.50 | 3.48 | 0.00 | 0.00% | 0 | 54 | 0.79 | 0.83 | 0.07 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 16.50 | 2.95 | 3.10 | 2.72 | -0.38 | -12.26% | 3 | 43 | 1.02 | 0.79 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 17.00 | 2.65 | 2.75 | 2.60 | -0.17 | -6.14% | 1 | 303 | 1.04 | 0.74 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 17.50 | 2.30 | 2.65 | 2.54 | +1.02 | +67.11% | 2 | 35 | 1.05 | 0.69 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 18.00 | 1.35 | 2.65 | 2.00 | -0.15 | -6.98% | 16 | 152 | 1.01 | 0.64 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 18.50 | 1.75 | 1.85 | 1.80 | -0.10 | -5.27% | 26 | 74 | 1.02 | 0.59 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 19.00 | 1.50 | 1.60 | 1.50 | -0.15 | -9.10% | 13 | 282 | 1.02 | 0.54 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 19.50 | 1.05 | 1.40 | 1.25 | -0.22 | -14.97% | 3 | 193 | 0.91 | 0.49 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 20.00 | 1.00 | 1.20 | 1.09 | -0.11 | -9.17% | 29 | 339 | 1.02 | 0.44 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 20.50 | 0.50 | 1.65 | 1.10 | 0.00 | 0.00% | 0 | 410 | 1.02 | 0.39 | 0.10 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 21.00 | 0.80 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 148 | 1.03 | 0.34 | 0.10 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 21.50 | 0.65 | 0.70 | 0.65 | -0.15 | -18.75% | 1 | 5 | 0.98 | 0.30 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 22.00 | 0.55 | 0.65 | 0.57 | -0.05 | -8.07% | 8 | 26 | 1.03 | 0.27 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 22.50 | 0.45 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.23 | 0.08 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 23.00 | 0.40 | 0.45 | 0.52 | 0.00 | 0.00% | 0 | 57 | 1.06 | 0.20 | 0.07 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 24.00 | 0.25 | 0.35 | 0.28 | -0.02 | -6.67% | 10 | 24 | 1.04 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | +0.01 | +4.17% | 13 | 46 | 1.03 | 0.11 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 26.00 | 0.10 | 0.20 | % | 0 | 0 | 1.05 | 0.08 | 0.04 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.05 | 0.03 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.02 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:59 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 2.50 | 0.00 | 0.01 | 0.00 | 10/1/2024 | 10/17/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | -0.01 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.46 | -0.02 | 0.02 | 0.00 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 26 | 2.30 | -0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 55 | 1.11 | -0.06 | 0.03 | -0.01 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 56 | 1.09 | -0.08 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 15.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 165 | 1.06 | -0.11 | 0.05 | -0.02 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 15.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.01 | -0.14 | 0.06 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 3 | 133 | 1.01 | -0.17 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 16.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 79 | 0.97 | -0.21 | 0.08 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 17.00 | 0.60 | 1.40 | 0.70 | +0.05 | +7.70% | 5 | 78 | 1.26 | -0.26 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 17.50 | 0.80 | 0.90 | 0.85 | -0.11 | -11.46% | 2 | 74 | 1.00 | -0.31 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 18.00 | 1.00 | 1.10 | 1.15 | +0.17 | +17.35% | 5 | 29 | 1.00 | -0.36 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 18.50 | 1.20 | 1.65 | 1.28 | -1.72 | -57.34% | 6 | 11 | 1.15 | -0.41 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 19.00 | 1.45 | 1.60 | 1.55 | -0.24 | -13.41% | 2 | 1 | 0.99 | -0.46 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 19.50 | 1.75 | 2.85 | 1.87 | +0.25 | +15.44% | 10 | 10 | 1.08 | -0.51 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 20.00 | 2.05 | 2.35 | 2.02 | 0.00 | 0.00% | 0 | 25 | 1.06 | -0.56 | 0.10 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 20.50 | 2.40 | 3.10 | 2.45 | % | 1 | 0 | 0.99 | -0.61 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 21.00 | 2.75 | 2.85 | 4.29 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.66 | 0.10 | -0.05 | 9/27/2024 | 10/17/2024 3:59:59 PM EST |
| 21.50 | 3.10 | 4.20 | % | 0 | 0 | 0.98 | -0.70 | 0.09 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 22.00 | 3.50 | 4.10 | % | 0 | 0 | 0.96 | -0.73 | 0.08 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 22.50 | 3.90 | 4.10 | % | 0 | 0 | 1.00 | -0.77 | 0.08 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 23.00 | 4.30 | 4.50 | % | 0 | 0 | 1.00 | -0.80 | 0.07 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 24.00 | 5.20 | 5.40 | % | 0 | 0 | 1.02 | -0.85 | 0.06 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 25.00 | 6.10 | 7.00 | % | 0 | 0 | 1.50 | -0.89 | 0.05 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 26.00 | 6.80 | 7.60 | % | 0 | 0 | 1.55 | -0.92 | 0.04 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 27.00 | 6.30 | 10.20 | % | 0 | 0 | 2.89 | -0.95 | 0.03 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 30.00 | 9.40 | 11.90 | % | 0 | 0 | 3.24 | -0.98 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 35.00 | 14.70 | 18.10 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |