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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.10 | 34.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 18.00 | 27.00 | 31.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 19.00 | 26.60 | 30.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 20.00 | 25.30 | 29.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 21.00 | 23.80 | 28.30 | 14.17 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 21.50 | 23.60 | 28.00 | % | 0 | 0 | 2.43 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 22.00 | 23.30 | 27.50 | % | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 22.50 | 22.60 | 27.00 | % | 0 | 0 | 2.31 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 23.00 | 22.10 | 26.50 | % | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 23.50 | 22.60 | 26.00 | % | 0 | 0 | 2.24 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 24.00 | 22.00 | 25.50 | 8.73 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.98 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:31 PM EST |
| 24.50 | 20.60 | 24.10 | % | 0 | 0 | 2.13 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 25.00 | 20.00 | 24.50 | 8.39 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.98 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:31 PM EST |
| 25.50 | 20.60 | 24.00 | % | 0 | 0 | 2.03 | 0.97 | 0.00 | -0.02 | 11/20/2024 3:59:31 PM EST | |||
| 26.00 | 20.10 | 23.10 | 3.31 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.97 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:31 PM EST |
| 26.50 | 18.70 | 23.00 | % | 0 | 0 | 1.96 | 0.97 | 0.00 | -0.02 | 11/20/2024 3:59:31 PM EST | |||
| 27.00 | 18.80 | 22.50 | 8.09 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.96 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:31 PM EST |
| 27.50 | 17.70 | 22.00 | % | 0 | 0 | 1.93 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:31 PM EST | |||
| 28.00 | 17.40 | 21.50 | 5.62 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.95 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:31 PM EST |
| 28.50 | 16.60 | 21.00 | 16.80 | +14.55 | +646.67% | 1 | 1 | 1.87 | 0.95 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 29.00 | 16.30 | 20.50 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.79 | 0.94 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 29.50 | 15.70 | 20.00 | % | 0 | 0 | 1.74 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:31 PM EST | |||
| 30.00 | 15.10 | 19.50 | 15.30 | +4.70 | +44.34% | 2 | 1 | 1.76 | 0.92 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 30.50 | 14.50 | 19.20 | % | 0 | 0 | 1.74 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:31 PM EST | |||
| 31.00 | 14.60 | 19.00 | % | 0 | 0 | 1.72 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:31 PM EST | |||
| 31.50 | 13.90 | 18.40 | % | 0 | 0 | 1.65 | 0.91 | 0.01 | -0.04 | 11/20/2024 3:59:31 PM EST | |||
| 32.00 | 13.50 | 17.70 | 8.00 | 0.00 | 0.00% | 0 | 9 | 1.66 | 0.90 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 32.50 | 13.00 | 17.50 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.89 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 33.00 | 13.60 | 16.80 | 14.76 | +6.86 | +86.84% | 2 | 9 | 1.49 | 0.88 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 34.00 | 12.60 | 15.30 | 12.83 | +5.73 | +80.71% | 2 | 5 | 1.48 | 0.87 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 11.70 | 14.30 | 14.12 | +7.72 | +120.63% | 11 | 2 | 1.37 | 0.85 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 36.00 | 10.90 | 13.70 | 2.35 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.83 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:31 PM EST |
| 37.00 | 9.60 | 12.90 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.81 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:31 PM EST |
| 38.00 | 9.50 | 11.80 | 11.15 | +5.75 | +106.49% | 2 | 31 | 0.95 | 0.79 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 39.00 | 9.80 | 11.40 | 4.40 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.77 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 40.00 | 9.30 | 11.30 | 9.56 | +4.95 | +107.38% | 57 | 68 | 1.03 | 0.74 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 41.00 | 6.90 | 11.20 | 1.58 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.72 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 42.00 | 6.50 | 10.60 | 0.77 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.69 | 0.02 | -0.07 | 11/14/2024 | 11/20/2024 3:59:31 PM EST |
| 43.00 | 5.80 | 10.10 | 8.75 | +5.55 | +173.44% | 7 | 30 | 1.03 | 0.66 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 44.00 | 7.10 | 7.70 | 5.80 | +3.40 | +141.67% | 410 | 10 | 1.04 | 0.64 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 45.00 | 5.90 | 7.40 | 6.70 | +3.95 | +143.64% | 27 | 11 | 0.99 | 0.61 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 46.00 | 6.00 | 6.80 | 7.92 | +5.12 | +182.86% | 607 | 1 | 1.02 | 0.58 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 47.00 | 5.70 | 6.30 | 6.40 | +4.55 | +245.95% | 23 | 50 | 1.04 | 0.56 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 48.00 | 5.00 | 6.20 | 6.25 | % | 8 | 0 | 1.05 | 0.53 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 49.00 | 5.00 | 5.70 | 1.84 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.51 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 50.00 | 4.60 | 5.30 | 5.50 | +3.90 | +243.75% | 29 | 20 | 1.06 | 0.49 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 55.00 | 3.30 | 4.20 | 3.80 | % | 19 | 0 | 1.11 | 0.41 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 60.00 | 2.20 | 3.70 | 2.75 | % | 38 | 0 | 1.18 | 0.36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 18.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:31 PM EST |
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 2.24 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 21.50 | 0.00 | 1.40 | % | 0 | 0 | 2.53 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 22.00 | 0.00 | 1.40 | % | 0 | 0 | 2.46 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 2.08 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.03 | -0.01 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:31 PM EST |
| 23.50 | 0.00 | 1.40 | % | 0 | 0 | 1.98 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 24.00 | 0.10 | 0.25 | 0.25 | -0.45 | -64.29% | 1 | 6 | 1.15 | -0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 24.50 | 0.00 | 1.45 | % | 0 | 0 | 1.90 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:31 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.02 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 25.50 | 0.00 | 1.45 | % | 0 | 0 | 1.83 | -0.03 | 0.00 | -0.02 | 11/20/2024 3:59:31 PM EST | |||
| 26.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 9 | 1.78 | -0.03 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:31 PM EST |
| 26.50 | 0.00 | 2.20 | % | 0 | 0 | 1.76 | -0.03 | 0.00 | -0.02 | 11/20/2024 3:59:31 PM EST | |||
| 27.00 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 13 | 1.71 | -0.04 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:31 PM EST |
| 27.50 | 0.00 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.90 | -0.04 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:31 PM EST |
| 28.00 | 0.00 | 1.60 | % | 0 | 0 | 1.64 | -0.05 | 0.01 | -0.03 | 11/20/2024 3:59:31 PM EST | |||
| 28.50 | 0.00 | 1.65 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.05 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:31 PM EST |
| 29.00 | 0.00 | 1.05 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.06 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:31 PM EST |
| 29.50 | 0.00 | 0.65 | 1.55 | 0.00 | 0.00% | 0 | 5 | 1.37 | -0.07 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:31 PM EST |
| 30.00 | 0.35 | 0.70 | 0.60 | -0.25 | -29.42% | 1 | 91 | 1.04 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 30.50 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | -0.08 | 0.01 | -0.04 | 11/20/2024 3:59:31 PM EST | |||
| 31.00 | 0.00 | 1.85 | % | 0 | 0 | 1.51 | -0.08 | 0.01 | -0.04 | 11/20/2024 3:59:31 PM EST | |||
| 31.50 | 0.00 | 1.95 | % | 0 | 0 | 1.47 | -0.09 | 0.01 | -0.04 | 11/20/2024 3:59:31 PM EST | |||
| 32.00 | 0.00 | 1.90 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.10 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 32.50 | 0.10 | 1.75 | 1.25 | % | 1 | 0 | 1.02 | -0.11 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 33.00 | 0.70 | 2.15 | 0.05 | -1.53 | -96.84% | 10 | 12 | 1.08 | -0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 34.00 | 0.85 | 1.40 | 1.76 | 0.00 | 0.00% | 0 | 7 | 1.24 | -0.13 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 0.30 | 1.60 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 36.00 | 1.25 | 1.85 | 1.55 | -0.85 | -35.42% | 3 | 20 | 1.01 | -0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 37.00 | 1.50 | 2.15 | 1.92 | -3.48 | -64.45% | 1 | 1 | 1.00 | -0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 38.00 | 1.40 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.21 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 39.00 | 2.05 | 2.85 | 2.95 | -1.05 | -26.25% | 4 | 203 | 1.01 | -0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 40.00 | 2.55 | 3.30 | 2.95 | -1.45 | -32.96% | 29 | 105 | 1.04 | -0.26 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 41.00 | 2.90 | 3.50 | % | 0 | 0 | 1.01 | -0.28 | 0.02 | -0.07 | 11/20/2024 3:59:31 PM EST | |||
| 42.00 | 3.20 | 4.50 | 4.00 | -2.44 | -37.89% | 1 | 4 | 1.07 | -0.31 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 43.00 | 2.95 | 4.50 | 4.20 | % | 5 | 0 | 0.95 | -0.34 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 44.00 | 4.10 | 5.10 | 4.62 | % | 1 | 0 | 1.02 | -0.36 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 45.00 | 5.00 | 5.40 | 5.00 | % | 11 | 0 | 1.04 | -0.39 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 46.00 | 5.20 | 6.00 | % | 0 | 0 | 1.02 | -0.42 | 0.03 | -0.08 | 11/20/2024 3:59:31 PM EST | |||
| 47.00 | 4.70 | 8.30 | 6.50 | % | 2 | 0 | 1.12 | -0.44 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 48.00 | 5.90 | 7.30 | 7.00 | % | 2 | 0 | 1.00 | -0.47 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 49.00 | 6.90 | 9.70 | % | 0 | 0 | 1.03 | -0.49 | 0.03 | -0.09 | 11/20/2024 3:59:31 PM EST | |||
| 50.00 | 6.40 | 9.00 | 8.01 | % | 1 | 0 | 1.04 | -0.51 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:31 PM EST | |
| 55.00 | 11.30 | 14.10 | % | 0 | 0 | 1.15 | -0.59 | 0.02 | -0.10 | 11/20/2024 3:59:31 PM EST | |||
| 60.00 | 15.30 | 18.10 | % | 0 | 0 | 1.20 | -0.64 | 0.02 | -0.11 | 11/20/2024 3:59:31 PM EST |