Options Chain for LEMONADE INC COM (LMND) - $46.58 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 41.70 | 45.50 | 30.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:31 PM EST |
| 5.00 | 39.70 | 43.60 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 8.00 | 36.60 | 41.00 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 9.00 | 35.70 | 40.00 | 10.90 | 0.00 | 0.00% | 0 | 2 | 5.48 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:31 PM EST |
| 10.00 | 34.90 | 39.00 | 13.43 | 0.00 | 0.00% | 0 | 96 | 5.01 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:31 PM EST |
| 11.00 | 33.60 | 37.60 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 12.00 | 32.70 | 36.50 | 28.20 | 0.00 | 0.00% | 0 | 285 | 4.41 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 13.00 | 32.20 | 35.70 | 20.03 | 0.00 | 0.00% | 0 | 223 | 4.15 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:31 PM EST |
| 14.00 | 31.20 | 34.00 | 17.60 | 0.00 | 0.00% | 0 | 1,017 | 3.47 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:31 PM EST |
| 15.00 | 30.10 | 33.10 | 13.00 | 0.00 | 0.00% | 0 | 4,206 | 3.35 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:31 PM EST |
| 16.00 | 29.50 | 32.50 | 31.25 | +15.15 | +94.10% | 2 | 260 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 17.00 | 28.60 | 31.30 | 14.00 | 0.00 | 0.00% | 0 | 633 | 3.01 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:31 PM EST |
| 18.00 | 26.80 | 30.70 | 21.90 | 0.00 | 0.00% | 0 | 552 | 2.86 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 19.00 | 26.20 | 29.50 | 26.90 | +11.49 | +74.57% | 1 | 1,091 | 2.71 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 20.00 | 25.20 | 28.90 | 20.20 | 0.00 | 0.00% | 0 | 2,041 | 2.91 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 21.00 | 24.30 | 27.60 | 24.92 | +6.57 | +35.81% | 8 | 146 | 2.61 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 22.00 | 24.20 | 26.50 | 24.00 | +6.00 | +33.34% | 21 | 571 | 1.96 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 23.00 | 23.20 | 25.90 | 25.90 | +8.90 | +52.36% | 2 | 261 | 2.36 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 24.00 | 21.30 | 24.60 | 22.88 | +7.00 | +44.09% | 44 | 1,001 | 2.42 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 25.00 | 20.80 | 24.50 | 21.24 | +5.91 | +38.56% | 14 | 1,380 | 1.94 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 26.00 | 19.40 | 23.50 | 14.56 | 0.00 | 0.00% | 0 | 16 | 2.19 | 0.97 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 27.00 | 19.20 | 22.00 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.12 | 0.96 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 27.50 | 18.80 | 21.50 | % | 0 | 0 | 2.07 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:31 PM EST | |||
| 28.00 | 18.30 | 21.00 | 11.00 | 0.00 | 0.00% | 0 | 64 | 2.02 | 0.95 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 28.50 | 17.80 | 20.60 | % | 0 | 0 | 1.96 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:31 PM EST | |||
| 29.00 | 17.30 | 20.20 | 16.10 | +10.70 | +198.15% | 1 | 54 | 1.91 | 0.94 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 30.00 | 16.40 | 18.90 | 18.19 | +7.28 | +66.73% | 11 | 1,009 | 1.35 | 0.93 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 31.00 | 15.60 | 18.00 | 16.68 | +7.45 | +80.72% | 1 | 42 | 1.81 | 0.91 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 32.00 | 14.70 | 17.10 | 15.00 | +5.75 | +62.17% | 1 | 40 | 1.75 | 0.90 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 32.50 | 14.30 | 17.00 | 9.01 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.89 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 33.00 | 12.90 | 16.20 | 14.13 | +6.13 | +76.63% | 159 | 215 | 1.71 | 0.89 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 34.00 | 12.90 | 14.90 | 14.42 | +7.77 | +116.85% | 1 | 231 | 1.15 | 0.87 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 12.40 | 13.10 | 12.90 | +5.86 | +83.24% | 42 | 2,041 | 1.06 | 0.85 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 36.00 | 11.80 | 13.20 | 11.21 | +5.31 | +90.00% | 30 | 61 | 1.20 | 0.84 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 37.00 | 9.40 | 11.60 | 12.30 | +7.76 | +170.93% | 2 | 119 | 0.82 | 0.81 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 38.00 | 10.40 | 10.90 | 11.80 | +7.13 | +152.68% | 6 | 99 | 1.08 | 0.79 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 39.00 | 8.50 | 11.20 | 11.36 | +6.66 | +141.71% | 14 | 63 | 1.09 | 0.77 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 40.00 | 9.10 | 9.60 | 9.48 | +5.18 | +120.47% | 255 | 849 | 1.09 | 0.74 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 41.00 | 8.60 | 10.00 | 8.40 | +4.45 | +112.66% | 14 | 35 | 1.23 | 0.72 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 42.00 | 8.00 | 8.40 | 8.25 | +4.77 | +137.07% | 12 | 256 | 1.10 | 0.69 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 43.00 | 7.50 | 7.90 | 7.73 | +4.73 | +157.67% | 14 | 36 | 1.09 | 0.66 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 44.00 | 6.90 | 7.80 | 6.10 | +3.64 | +147.97% | 2 | 14 | 1.16 | 0.64 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 45.00 | 6.50 | 7.00 | 6.89 | +4.49 | +187.09% | 102 | 116 | 1.11 | 0.61 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 46.00 | 6.00 | 6.40 | 6.43 | +4.28 | +199.07% | 64 | 201 | 1.11 | 0.59 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 47.00 | 5.60 | 5.90 | 5.73 | +3.81 | +198.44% | 85 | 60 | 1.10 | 0.56 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 48.00 | 5.20 | 5.60 | 5.35 | +3.55 | +197.23% | 93 | 652 | 1.11 | 0.54 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 49.00 | 4.80 | 5.30 | 5.65 | +4.00 | +242.43% | 42 | 47 | 1.12 | 0.51 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 50.00 | 4.60 | 5.00 | 4.71 | +3.04 | +182.04% | 505 | 279 | 1.15 | 0.49 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 55.00 | 3.30 | 3.70 | 3.42 | % | 396 | 0 | 1.19 | 0.40 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 60.00 | 2.55 | 3.10 | 2.65 | % | 3,287 | 0 | 1.24 | 0.32 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:31 PM EST |
| 5.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:31 PM EST |
| 8.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 8 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:31 PM EST |
| 9.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 25 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:31 PM EST |
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 85 | 2.35 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:31 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 430 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:31 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 550 | 2.07 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:31 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 393 | 1.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:31 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 142 | 245 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 410 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 291 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 17.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 5 | 192 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 256 | 506 | 1.48 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 19.00 | 0.00 | 0.30 | 0.10 | -0.15 | -60.00% | 101 | 802 | 1.87 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 432 | 1.47 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:31 PM EST |
| 21.00 | 0.00 | 0.25 | 0.25 | -0.10 | -28.58% | 3 | 434 | 1.63 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 404 | 1.79 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 23.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 2 | 436 | 1.84 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 24.00 | 0.10 | 1.25 | 0.15 | +0.05 | +50.00% | 21 | 247 | 1.62 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 25.00 | 0.00 | 1.45 | 0.15 | -0.09 | -37.50% | 6 | 4,796 | 2.06 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 26.00 | 0.05 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 27 | 1.44 | -0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 27.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 47 | 1.13 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 27.50 | 0.05 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.35 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 28.00 | 0.10 | 1.15 | 0.30 | -0.05 | -14.29% | 3 | 35 | 1.28 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 28.50 | 0.10 | 1.55 | 0.35 | -0.05 | -12.50% | 1 | 3 | 1.30 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 29.00 | 0.20 | 0.50 | 0.35 | -0.12 | -25.54% | 70 | 131 | 1.12 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 30.00 | 0.30 | 0.90 | 0.42 | -0.18 | -30.00% | 33 | 344 | 1.07 | -0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 31.00 | 0.25 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.09 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 32.00 | 0.55 | 0.65 | 0.70 | -0.26 | -27.09% | 22 | 52 | 1.07 | -0.10 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 32.50 | 0.60 | 0.75 | 0.75 | % | 1 | 0 | 1.07 | -0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 33.00 | 0.65 | 0.80 | 0.77 | -0.28 | -26.67% | 19 | 67 | 1.05 | -0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 34.00 | 0.80 | 1.00 | 0.95 | -0.55 | -36.67% | 128 | 285 | 1.06 | -0.13 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 1.00 | 1.20 | 1.10 | -0.65 | -37.15% | 2,059 | 37 | 1.06 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 36.00 | 1.25 | 1.40 | 1.25 | -0.87 | -41.04% | 11 | 43 | 1.06 | -0.16 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 37.00 | 1.50 | 1.80 | 1.90 | -0.50 | -20.84% | 14 | 1 | 1.09 | -0.19 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 38.00 | 0.05 | 2.90 | 2.10 | -1.00 | -32.26% | 45 | 28 | 1.19 | -0.21 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 39.00 | 2.10 | 2.30 | 2.43 | -1.07 | -30.58% | 1 | 41 | 1.06 | -0.23 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 40.00 | 2.45 | 2.65 | 2.51 | -1.73 | -40.81% | 177 | 326 | 1.07 | -0.26 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 41.00 | 2.85 | 3.10 | 3.20 | -0.99 | -23.63% | 5 | 8 | 1.08 | -0.28 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 42.00 | 2.15 | 3.50 | 3.50 | -5.10 | -59.31% | 161 | 28 | 1.05 | -0.31 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 43.00 | 3.80 | 3.90 | 3.85 | -5.95 | -60.72% | 644 | 32 | 1.08 | -0.34 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 44.00 | 4.20 | 4.50 | 4.31 | % | 33 | 0 | 1.09 | -0.36 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 45.00 | 4.70 | 5.10 | 4.92 | -2.28 | -31.67% | 2,053 | 103 | 1.08 | -0.39 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 46.00 | 5.20 | 5.50 | 5.66 | % | 1 | 0 | 1.08 | -0.41 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 47.00 | 5.60 | 6.20 | 6.04 | % | 12 | 0 | 1.09 | -0.44 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 48.00 | 6.30 | 6.80 | 6.69 | -3.46 | -34.09% | 14 | 3 | 1.09 | -0.46 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 49.00 | 6.00 | 8.90 | 8.20 | % | 7 | 0 | 1.16 | -0.49 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 50.00 | 7.50 | 9.70 | 8.00 | -3.10 | -27.93% | 5 | 3 | 1.10 | -0.51 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 55.00 | 10.00 | 11.90 | % | 0 | 0 | 1.17 | -0.60 | 0.02 | -0.11 | 11/20/2024 3:59:31 PM EST | |||
| 60.00 | 15.60 | 16.30 | 15.80 | % | 3 | 0 | 1.24 | -0.68 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |