Options Chain for LEMONADE INC COM (LMND) - $17.66 as of 4/26/2024 3:27:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 10.70 | 8.90 | % | 5 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST | |
| 10.00 | 7.70 | 9.50 | 6.30 | 0.00 | 0.00% | 0 | 1 | 3.59 | 0.99 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 10.50 | 7.30 | 8.90 | % | 0 | 0 | 3.27 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.00 | 6.60 | 8.50 | % | 0 | 0 | 3.17 | 0.98 | 0.01 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.50 | 6.40 | 7.90 | % | 0 | 0 | 2.88 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 12.00 | 5.90 | 7.30 | 4.21 | 0.00 | 0.00% | 0 | 15 | 2.61 | 0.95 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 12.50 | 5.40 | 6.60 | % | 0 | 0 | 1.73 | 0.94 | 0.03 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 13.00 | 5.00 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.92 | 0.03 | -0.02 | 4/8/2024 | 4/26/2024 3:59:42 PM EST |
| 13.50 | 4.60 | 4.80 | % | 0 | 0 | 1.04 | 0.90 | 0.04 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 14.00 | 4.20 | 4.40 | 4.10 | +1.70 | +70.84% | 30 | 8 | 1.00 | 0.87 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 14.50 | 3.80 | 5.90 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.84 | 0.06 | -0.03 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 15.00 | 3.40 | 3.60 | 3.35 | +0.65 | +24.08% | 40 | 130 | 0.99 | 0.81 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.50 | 3.00 | 3.20 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.77 | 0.07 | -0.03 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 16.00 | 2.70 | 2.85 | 2.62 | +0.15 | +6.08% | 14 | 706 | 1.01 | 0.73 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 16.50 | 2.40 | 2.55 | 2.15 | 0.00 | 0.00% | 0 | 27 | 0.99 | 0.68 | 0.08 | -0.04 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 17.00 | 2.15 | 2.25 | 2.07 | +0.07 | +3.50% | 8 | 458 | 0.99 | 0.64 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.50 | 1.90 | 1.95 | 1.81 | +0.01 | +0.56% | 28 | 43 | 1.00 | 0.59 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 18.00 | 1.65 | 1.75 | 1.65 | +0.07 | +4.43% | 32 | 1,261 | 0.99 | 0.54 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 18.50 | 1.45 | 1.50 | 1.45 | +0.15 | +11.54% | 57 | 25 | 1.00 | 0.50 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 19.00 | 1.25 | 1.35 | 1.25 | +0.05 | +4.17% | 19 | 236 | 0.99 | 0.45 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 19.50 | 1.05 | 1.10 | 1.10 | +0.15 | +15.79% | 16 | 46 | 0.97 | 0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 20.00 | 0.90 | 0.95 | 0.90 | +0.05 | +5.89% | 23 | 309 | 0.97 | 0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 20.50 | 0.80 | 0.85 | 0.80 | +0.15 | +23.08% | 9 | 28 | 0.99 | 0.33 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 21.00 | 0.65 | 0.75 | 0.73 | +0.13 | +21.67% | 7 | 558 | 0.99 | 0.30 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 21.50 | 0.60 | 0.65 | 0.60 | +0.02 | +3.45% | 23 | 13 | 1.01 | 0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 22.00 | 0.50 | 0.55 | 0.50 | +0.05 | +11.12% | 5 | 105 | 1.00 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 23.00 | 0.35 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 41 | 1.00 | 0.18 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 24.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.03 | 0.14 | 0.05 | -0.02 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 25.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 139 | 1.00 | 0.11 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.01 | 4/26/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.58 | -0.01 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:42 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 156 | 2.26 | -0.02 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | -0.03 | 0.01 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 12.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 59 | 1.16 | -0.05 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 12.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.06 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 13.00 | 0.15 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 132 | 1.04 | -0.08 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 13.50 | 0.20 | 0.30 | % | 0 | 0 | 1.05 | -0.10 | 0.04 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 14.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 213 | 1.01 | -0.13 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 14.50 | 0.35 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.16 | 0.06 | -0.03 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 15.00 | 0.45 | 0.55 | 0.57 | +0.02 | +3.64% | 12 | 359 | 1.01 | -0.19 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.50 | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 5 | 1 | 0.99 | -0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 16.00 | 0.75 | 0.85 | 0.85 | -0.10 | -10.53% | 32 | 407 | 1.00 | -0.27 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 16.50 | 0.95 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 96 | 0.99 | -0.32 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 17.00 | 1.20 | 1.25 | 1.30 | 0.00 | 0.00% | 7 | 161 | 1.00 | -0.36 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.50 | % | 0 | 0 | 0.99 | -0.41 | 0.09 | -0.04 | 4/26/2024 3:59:42 PM EST | |||||
| 18.00 | 1.65 | 1.75 | 1.80 | -0.30 | -14.29% | 40 | 75 | 0.98 | -0.46 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 18.50 | 1.95 | 2.05 | 2.15 | 0.00 | 0.00% | 45 | 16 | 0.99 | -0.50 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 19.00 | 2.25 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 109 | 1.00 | -0.55 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 19.50 | 2.55 | 2.70 | % | 0 | 0 | 1.00 | -0.59 | 0.09 | -0.04 | 4/26/2024 3:59:42 PM EST | |||
| 20.00 | 2.90 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 83 | 1.01 | -0.63 | 0.09 | -0.04 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 20.50 | 3.30 | 3.40 | % | 0 | 0 | 0.99 | -0.67 | 0.08 | -0.04 | 4/26/2024 3:59:42 PM EST | |||
| 21.00 | 3.60 | 3.80 | 4.15 | 0.00 | 0.00% | 0 | 25 | 1.00 | -0.70 | 0.08 | -0.04 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 21.50 | 4.00 | 4.20 | % | 0 | 0 | 1.00 | -0.74 | 0.08 | -0.03 | 4/26/2024 3:59:42 PM EST | |||
| 22.00 | 3.30 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 31 | 0.99 | -0.77 | 0.07 | -0.03 | 4/4/2024 | 4/26/2024 3:59:42 PM EST |
| 23.00 | 5.30 | 5.50 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.82 | 0.06 | -0.03 | 3/18/2024 | 4/26/2024 3:59:42 PM EST |
| 24.00 | 6.20 | 6.40 | % | 0 | 0 | 0.99 | -0.86 | 0.05 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 25.00 | 7.10 | 9.30 | 8.58 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.89 | 0.04 | -0.02 | 4/12/2024 | 4/26/2024 3:59:42 PM EST |
| 30.00 | 12.00 | 13.60 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.55 | -0.97 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:42 PM EST |