Options Chain for LEMONADE INC COM (LMND) - $17.98 as of 4/29/2024 4:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 17.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 5.00 | 12.50 | 14.70 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 7.50 | 10.00 | 12.20 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 8.00 | 9.40 | 11.70 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 9.00 | 8.40 | 10.70 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 10.00 | 7.40 | 9.70 | % | 0 | 0 | 3.31 | 0.99 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 11.00 | 6.60 | 8.80 | % | 0 | 0 | 2.46 | 0.98 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 11.50 | 6.10 | 8.20 | % | 0 | 0 | 2.76 | 0.96 | 0.02 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 12.00 | 5.00 | 7.60 | % | 0 | 0 | 2.67 | 0.95 | 0.02 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 12.50 | 4.90 | 6.00 | % | 0 | 0 | 1.05 | 0.93 | 0.03 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 13.00 | 4.80 | 5.10 | % | 0 | 0 | 1.04 | 0.91 | 0.03 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 13.50 | 4.00 | 4.70 | % | 0 | 0 | 0.89 | 0.88 | 0.04 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 14.00 | 4.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.85 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 14.50 | 3.70 | 3.90 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.82 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 15.00 | 3.30 | 3.50 | % | 0 | 0 | 0.88 | 0.78 | 0.06 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 15.50 | 3.00 | 3.20 | 3.19 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.75 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 16.00 | 2.60 | 2.90 | 1.56 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.71 | 0.08 | -0.02 | 4/22/2024 | 4/29/2024 2:58:54 PM EST |
| 16.50 | 2.30 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.66 | 0.08 | -0.03 | 4/18/2024 | 4/29/2024 2:58:54 PM EST |
| 17.00 | 2.15 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.62 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 17.50 | 1.90 | 2.05 | 1.95 | -0.05 | -2.50% | 18 | 33 | 0.86 | 0.58 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 18.00 | 1.70 | 1.85 | 1.90 | +0.16 | +9.20% | 10 | 23 | 0.88 | 0.53 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 18.50 | 1.50 | 1.60 | 1.65 | +0.28 | +20.44% | 1 | 1 | 0.88 | 0.49 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 19.00 | 1.30 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.45 | 0.09 | -0.03 | 4/24/2024 | 4/29/2024 2:58:54 PM EST |
| 19.50 | 1.15 | 1.25 | 1.15 | -0.10 | -8.00% | 1 | 3 | 0.88 | 0.41 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 20.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.37 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 20.50 | 0.85 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.34 | 0.08 | -0.03 | 4/15/2024 | 4/29/2024 2:58:54 PM EST |
| 21.00 | 0.75 | 0.85 | 0.90 | +0.10 | +12.50% | 5 | 31 | 0.88 | 0.31 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 21.50 | 0.65 | 0.75 | 0.80 | +0.35 | +77.78% | 2 | 1 | 0.88 | 0.28 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 22.00 | 0.60 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.25 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 22.50 | 0.50 | 0.60 | 0.65 | +0.10 | +18.19% | 8 | 2 | 0.88 | 0.22 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 23.00 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.20 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 24.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.16 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 2:58:54 PM EST |
| 25.00 | 0.25 | 0.30 | 0.30 | +0.05 | +20.00% | 95 | 1 | 0.88 | 0.12 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.03 | 0.02 | -0.01 | 4/29/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | -0.02 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.04 | 0.02 | -0.01 | 4/19/2024 | 4/29/2024 2:58:54 PM EST |
| 12.00 | 0.10 | 0.20 | % | 0 | 0 | 0.91 | -0.05 | 0.02 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 12.50 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.07 | 0.03 | -0.01 | 4/19/2024 | 4/29/2024 2:58:54 PM EST |
| 13.00 | 0.20 | 0.30 | 0.20 | -0.34 | -62.97% | 6 | 42 | 0.89 | -0.09 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 13.50 | 0.30 | 0.40 | % | 0 | 0 | 0.88 | -0.12 | 0.04 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 14.00 | 0.40 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.15 | 0.05 | -0.02 | 4/16/2024 | 4/29/2024 2:58:54 PM EST |
| 14.50 | 0.50 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.18 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 15.00 | 0.65 | 0.75 | 0.55 | -0.60 | -52.18% | 1 | 2 | 0.86 | -0.22 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 15.50 | 0.80 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.25 | 0.07 | -0.02 | 4/23/2024 | 4/29/2024 2:58:54 PM EST |
| 16.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.29 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 16.50 | 1.20 | 1.35 | % | 0 | 0 | 0.86 | -0.34 | 0.08 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 17.00 | 1.40 | 2.10 | 1.40 | -0.15 | -9.68% | 1 | 2 | 0.87 | -0.38 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 17.50 | 1.65 | 1.85 | 1.48 | -0.23 | -13.45% | 2 | 2 | 0.87 | -0.42 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 18.00 | 1.95 | 2.15 | 2.00 | % | 4 | 0 | 0.86 | -0.47 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST | |
| 18.50 | 2.25 | 2.45 | % | 0 | 0 | 0.86 | -0.51 | 0.09 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 19.00 | 2.55 | 2.70 | % | 0 | 0 | 0.85 | -0.55 | 0.09 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 19.50 | 2.90 | 3.00 | % | 0 | 0 | 0.86 | -0.59 | 0.08 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 20.00 | 3.20 | 3.50 | % | 0 | 0 | 0.86 | -0.63 | 0.08 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 20.50 | 3.60 | 3.80 | % | 0 | 0 | 0.87 | -0.66 | 0.08 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 21.00 | 4.00 | 4.20 | % | 0 | 0 | 0.86 | -0.69 | 0.08 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 21.50 | 4.40 | 4.60 | % | 0 | 0 | 0.86 | -0.72 | 0.07 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 22.00 | 4.80 | 5.00 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.75 | 0.07 | -0.02 | 4/22/2024 | 4/29/2024 2:58:54 PM EST |
| 22.50 | 5.20 | 5.40 | % | 0 | 0 | 0.87 | -0.78 | 0.06 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 23.00 | 5.60 | 5.80 | % | 0 | 0 | 0.85 | -0.80 | 0.06 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 24.00 | 6.50 | 6.80 | % | 0 | 0 | 0.69 | -0.84 | 0.05 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 25.00 | 7.40 | 7.70 | % | 0 | 0 | 0.97 | -0.88 | 0.04 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 30.00 | 12.10 | 14.40 | % | 0 | 0 | 2.15 | -0.97 | 0.02 | -0.01 | 4/29/2024 2:58:54 PM EST |