Options Chain for LEMONADE INC COM (LMND) - $17.38 as of 5/6/2024 4:09:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 5.00 | 12.60 | 15.00 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 8.00 | 8.50 | 11.60 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 9.00 | 8.70 | 11.00 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 10.00 | 6.60 | 10.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 11.00 | 6.60 | 8.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 11.50 | 6.10 | 8.50 | % | 0 | 0 | 2.79 | 1.00 | 0.01 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 12.00 | 5.60 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 12.50 | 4.00 | 7.40 | % | 0 | 0 | 2.40 | 0.98 | 0.02 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 13.00 | 3.60 | 7.10 | % | 0 | 0 | 2.38 | 0.96 | 0.03 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 13.50 | 4.20 | 5.80 | % | 0 | 0 | 1.72 | 0.94 | 0.03 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 14.00 | 3.10 | 5.20 | % | 0 | 0 | 1.53 | 0.92 | 0.05 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 14.50 | 2.40 | 5.50 | % | 0 | 0 | 1.89 | 0.89 | 0.06 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 15.00 | 2.50 | 3.30 | 3.16 | % | 3 | 0 | 1.18 | 0.85 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST | |
| 15.50 | 1.60 | 3.80 | % | 0 | 0 | 1.01 | 0.80 | 0.08 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 16.00 | 1.75 | 3.30 | 1.82 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.75 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 16.50 | 1.70 | 3.70 | % | 0 | 0 | 0.82 | 0.70 | 0.10 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 17.00 | 1.00 | 1.80 | 1.70 | +0.50 | +41.67% | 3 | 51 | 0.56 | 0.65 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 17.50 | 1.35 | 1.50 | 1.40 | +0.25 | +21.74% | 4 | 5 | 0.57 | 0.59 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 18.00 | 0.85 | 1.30 | 1.25 | +0.30 | +31.58% | 29 | 84 | 0.56 | 0.53 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 18.50 | 0.85 | 1.15 | 1.10 | +0.35 | +46.67% | 9 | 30 | 0.59 | 0.46 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 19.00 | 0.70 | 1.25 | 0.85 | +0.23 | +37.10% | 16 | 62 | 0.67 | 0.40 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 19.50 | 0.55 | 0.65 | 0.71 | -0.25 | -26.05% | 15 | 5 | 0.56 | 0.34 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.55 | 0.60 | +0.10 | +20.00% | 11 | 35 | 0.57 | 0.29 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 20.50 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.24 | 0.10 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 21.00 | 0.25 | 0.45 | 0.33 | +0.08 | +32.00% | 51 | 14 | 0.60 | 0.20 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 21.50 | 0.20 | 0.30 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.17 | 0.08 | -0.01 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 2 | 40 | 0.58 | 0.14 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | -0.50 | -76.93% | 5 | 2 | 0.58 | 0.13 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.50 | 0.12 | -0.08 | -40.00% | 56 | 600 | 0.79 | 0.11 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 24.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.05 | 0.03 | -0.01 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.04 | 0.03 | 0.00 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:58 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 | 5/6/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.01 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.02 | 0.02 | 0.00 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.04 | 0.03 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | -0.06 | 0.03 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 14.00 | 0.05 | 0.15 | % | 0 | 0 | 0.59 | -0.08 | 0.05 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 14.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.11 | 0.06 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 15.00 | 0.15 | 0.25 | 0.84 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.15 | 0.07 | -0.01 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 15.50 | 0.20 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.20 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 16.00 | 0.35 | 0.45 | 0.68 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.25 | 0.09 | -0.02 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 16.50 | 0.45 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.30 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 17.00 | 0.65 | 1.05 | 0.63 | -0.62 | -49.60% | 1 | 6 | 0.61 | -0.35 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 17.50 | 0.85 | 1.00 | 1.29 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.41 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 18.00 | 0.50 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.47 | 0.12 | -0.02 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 18.50 | 1.35 | 1.55 | % | 0 | 0 | 0.54 | -0.54 | 0.13 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 19.00 | 1.65 | 2.00 | 1.80 | % | 1 | 0 | 0.56 | -0.60 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST | |
| 19.50 | 2.00 | 2.95 | % | 0 | 0 | 0.73 | -0.66 | 0.12 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 20.00 | 2.40 | 3.30 | 2.53 | % | 1 | 0 | 0.72 | -0.71 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST | |
| 20.50 | 2.20 | 3.60 | % | 0 | 0 | 0.70 | -0.76 | 0.10 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 21.00 | 3.20 | 4.20 | % | 0 | 0 | 0.98 | -0.80 | 0.09 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 21.50 | 2.85 | 5.50 | % | 0 | 0 | 0.93 | -0.83 | 0.08 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 22.00 | 3.40 | 4.80 | % | 0 | 0 | 1.04 | -0.86 | 0.07 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 22.50 | 3.60 | 5.30 | % | 0 | 0 | 1.36 | -0.87 | 0.06 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 23.00 | 4.50 | 6.30 | % | 0 | 0 | 1.31 | -0.89 | 0.06 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 24.00 | 4.80 | 7.40 | % | 0 | 0 | 1.47 | -0.95 | 0.03 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 25.00 | 6.60 | 9.00 | % | 0 | 0 | 1.88 | -0.96 | 0.03 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 30.00 | 10.60 | 14.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |