Options Chain for LEMONADE INC COM (LMND) - $18.89 as of 9/6/2024 3:56:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.00 | 17.40 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 5.00 | 12.00 | 15.40 | 17.85 | 0.00 | 0.00% | 0 | 3 | 9.44 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 10.00 | 13.50 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 9.00 | 12.30 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 9.00 | 7.40 | 11.30 | 10.00 | 0.00 | 0.00% | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 7.00 | 10.30 | 13.31 | 0.00 | 0.00% | 0 | 7 | 4.14 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 6.00 | 9.30 | 7.54 | 0.00 | 0.00% | 0 | 11 | 4.27 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:48 PM EST |
| 11.50 | 5.00 | 8.80 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 5.00 | 6.60 | 3.83 | 0.00 | 0.00% | 0 | 74 | 1.54 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:48 PM EST |
| 12.50 | 4.00 | 8.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 4.00 | 7.30 | 2.44 | 0.00 | 0.00% | 0 | 102 | 3.35 | 0.99 | 0.01 | 0.00 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 13.50 | 3.10 | 6.90 | % | 0 | 0 | 3.05 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 14.00 | 3.00 | 5.90 | 4.77 | 0.00 | 0.00% | 0 | 1,097 | 1.07 | 0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 14.50 | 2.00 | 4.70 | % | 0 | 0 | 1.71 | 0.96 | 0.03 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 15.00 | 1.45 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 545 | 0.86 | 0.92 | 0.05 | -0.02 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 15.50 | 1.50 | 4.10 | % | 0 | 0 | 0.75 | 0.90 | 0.07 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 16.00 | 2.50 | 2.70 | 2.50 | -1.00 | -28.58% | 16 | 621 | 0.63 | 0.87 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 16.50 | 1.40 | 2.55 | 2.69 | 0.00 | 0.00% | 0 | 127 | 0.64 | 0.82 | 0.11 | -0.02 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 17.00 | 1.70 | 1.85 | 1.70 | -0.80 | -32.00% | 14 | 668 | 0.63 | 0.76 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 1.40 | 1.50 | 1.85 | +0.16 | +9.47% | 4 | 66 | 0.64 | 0.69 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 18.00 | 1.10 | 1.20 | 1.11 | -0.59 | -34.71% | 21 | 1,473 | 0.64 | 0.60 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 18.50 | 0.85 | 0.95 | 1.18 | +0.02 | +1.73% | 6 | 196 | 0.64 | 0.52 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 19.00 | 0.65 | 0.75 | 0.72 | -0.38 | -34.55% | 16 | 1,008 | 0.65 | 0.43 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 19.50 | 0.50 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.35 | 0.16 | -0.03 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 26 | 2,690 | 0.66 | 0.28 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 20.50 | 0.25 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 67 | 0.67 | 0.22 | 0.13 | -0.03 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 21.00 | 0.20 | 0.40 | 0.20 | -0.10 | -33.34% | 6 | 989 | 0.68 | 0.18 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 21.50 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.14 | 0.09 | -0.02 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 22.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 2 | 846 | 0.72 | 0.11 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.74 | 0.08 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 2 | 783 | 0.76 | 0.06 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 810 | 0.87 | 0.04 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,275 | 0.92 | 0.02 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 26.00 | 0.05 | 0.15 | 0.05 | -0.02 | -28.58% | 3 | 36 | 1.06 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,331 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,188 | 1.56 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 6 | 6.22 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 85 | 4.18 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 80 | 3.51 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 303 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 688 | 2.87 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 198 | 1.40 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 594 | 1.18 | -0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 13.50 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 3 | 16 | 1.48 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 14.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,099 | 0.96 | -0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 14.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.90 | -0.04 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 1 | 2,170 | 0.72 | -0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.67 | -0.10 | 0.07 | -0.02 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 16.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 754 | 0.69 | -0.13 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 16.50 | 0.20 | 0.30 | 0.20 | +0.03 | +17.65% | 1 | 140 | 0.64 | -0.18 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 17.00 | 0.30 | 0.40 | 0.38 | +0.06 | +18.75% | 4 | 621 | 0.64 | -0.24 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 0.45 | 0.55 | 0.46 | +0.01 | +2.23% | 1 | 159 | 0.64 | -0.31 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | +0.14 | +25.00% | 15 | 647 | 0.64 | -0.40 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 18.50 | 0.90 | 1.00 | 1.00 | +0.25 | +33.34% | 1 | 185 | 0.64 | -0.48 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 19.00 | 1.20 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 298 | 0.65 | -0.57 | 0.17 | -0.03 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 19.50 | 1.55 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 33 | 0.66 | -0.65 | 0.16 | -0.03 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 1.90 | 2.00 | 2.02 | +0.42 | +26.25% | 110 | 362 | 0.65 | -0.72 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 20.50 | 2.30 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.78 | 0.13 | -0.03 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 21.00 | 2.30 | 3.70 | 2.70 | 0.00 | 0.00% | 0 | 387 | 1.26 | -0.82 | 0.11 | -0.02 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 21.50 | 1.50 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 17 | 0.61 | -0.86 | 0.09 | -0.02 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 22.00 | 3.60 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 283 | 0.86 | -0.89 | 0.07 | -0.02 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 3.90 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.92 | 0.06 | -0.01 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 23.00 | 2.70 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 186 | 1.11 | -0.94 | 0.05 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 24.00 | 3.60 | 6.00 | 5.29 | 0.00 | 0.00% | 0 | 45 | 1.35 | -0.96 | 0.03 | -0.01 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 4.60 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 71 | 1.09 | -0.98 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 26.00 | 5.60 | 8.30 | 7.70 | -0.70 | -8.34% | 27 | 1 | 1.89 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 10.90 | 13.70 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 14.60 | 18.50 | 17.73 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 9/6/2024 3:59:48 PM EST |