Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LMND (LMND) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LMND LMND   0.726 0.823 18.92 0.29
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LMND 1.50 1.65 1.60 1.48 10 500  S   17.5 LMND 0.10 0.20 0.15 0.05 72 295  S  
LMND 1.10 1.25 1.12 1.05 442 2656  S   18 LMND 0.20 0.25 0.20 0.13 386 279  S  
LMND 0.80 0.90 0.80 0.70 184 658  S   18.5 LMND 0.40 0.45 0.40 0.27 341 251  S  
LMND 0.55 0.60 0.60 0.42 298 702  S   19 LMND 0.60 0.70 0.65 0.50 335 375  S  
LMND 0.40 0.45 0.45 0.23 883 1405  S   19.5 LMND 0.95 1.05 1.15 0.81 57 103  S  
LMND 0.25 0.30 0.29 0.12 1338 1107  S   20 LMND 1.30 1.40 1.35 1.19 55 108  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LMND 1.75 1.90 2.80 1.85 5 145  W   17.5 LMND 0.30 0.45 0.40 0.38 21 18  W  
LMND 1.45 1.55 1.40 1.52 35 153  W   18 LMND 0.50 0.60 0.60 0.54 8 260  W  
LMND 1.15 1.25 1.25 1.22 60 310  W   18.5 LMND 0.70 0.80 0.78 0.74 22 87  W  
LMND 0.90 1.00 0.95 0.97 64 361  W   19 LMND 0.95 1.05 0.85 0.98 22 225  W  
LMND 0.75 0.85 0.75 0.75 107 62  W   19.5 LMND 1.25 1.40 1.10 1.27 25 69  W  
LMND 0.60 0.65 0.65 0.57 444 364  W   20 LMND 1.60 1.75 1.70 1.59 6 20  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LMND 1.90 2.50 2.50 2.20 19 123  W   17.5 LMND 0.40 0.70 0.60 0.60 6 47  W  
LMND 1.00 2.40 1.80 1.89 5 87  W   18 LMND 0.60 1.05 0.65 0.79 3 42  W  
LMND 1.35 2.00 1.42 1.61 44 32  W   18.5 LMND 0.70 1.15 1.00 1.00 4 62  W  
LMND 0.40 1.85 1.54 1.35 29 128  W   19 LMND 1.15 1.80 1.25 1.24 15 42  W  
LMND 0.90 1.15 0.92 1.13 7 11  W   19.5 LMND 1.45 2.10 1.60 1.51 0 7  W  
LMND 0.75 1.25 0.77 0.94 74 100  W   20 LMND 1.00 3.30 1.76 1.81 2 5  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LMND 1.65 2.60 2.00 2.54 0 16  W   17.5 LMND 0.60 1.05 1.29 0.76 0 6  W  
LMND 1.10 3.10 2.24 2.24 2 87  W   18 LMND 0.80 1.65 0.82 0.94 0 12  W  
LMND 1.55 2.25 2.03 1.96 0 37  W   18.5 LMND 0.95 1.55 1.00 1.15 0 2  W  
LMND 1.30 2.00 1.35 1.71 3 92  W   19 LMND 1.35 1.70 1.50 1.39 1 5  W  
LMND 1.10 2.05 1.50 1.48 6 37  W   19.5 LMND 1.60 3.10 0.00 1.65 0 0  W  
LMND 0.45 1.55 1.38 1.27 17 50  W   20 LMND 1.80 3.40 2.45 1.94 2 1  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LMND 2.05 2.45 2.70 2.89 1 1  W   17.5 LMND 0.50 1.10 0.70 0.85 0 1  W  
LMND 1.95 2.15 1.85 2.59 0 4  W   18 LMND 0.65 1.35 1.05 1.04 10 2  W  
LMND 1.20 2.20 0.00 2.32 0 0  W   18.5 LMND 1.05 1.55 1.20 1.24 0 1  W  
LMND 1.50 1.70 1.73 2.06 10 17  W   19 LMND 1.25 1.85 1.75 1.47 0 12  W  
LMND 1.10 1.70 2.16 1.83 1 5  W   19.5 LMND 1.45 2.15 0.00 1.72 0 0  W  
LMND 1.10 1.30 1.30 1.61 10 65  W   20 LMND 2.00 2.45 2.10 1.99 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LMND 2.15 2.30 2.20 2.96 46 685  S   18 LMND 1.15 1.25 1.15 1.08 306 161  S  
LMND 1.65 1.80 1.72 2.43 1304 1094  S   19 LMND 1.65 1.80 1.63 1.49 21 355  S  
LMND 1.30 1.40 1.38 1.97 353 8940  S   20 LMND 2.25 2.40 2.30 1.98 10 5295  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LMND 1.85 2.75 0.85 3.64 0 1  Q   17.5 LMND 1.00 1.25 0.00 0.92 0 0  Q  
LMND 2.15 2.40 0.00 3.35 0 0  Q   18 LMND 1.20 1.40 1.29 1.09 150 0  Q  
LMND 1.50 2.15 0.00 3.07 0 0  Q   18.5 LMND 1.45 2.35 0.00 1.27 0 0  Q  
LMND 1.75 1.95 2.00 2.81 3 13  Q   19 LMND 1.70 1.95 0.00 1.47 0 0  Q  
LMND 1.55 2.40 1.63 2.56 0 2  Q   19.5 LMND 0.90 3.40 0.00 1.69 0 0  Q  
LMND 1.35 1.55 1.42 2.34 22 86  Q   20 LMND 2.25 2.60 0.00 1.93 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LMND 2.55 2.70 2.68 4.66 267 5941  S   18 LMND 1.55 1.65 1.30 0.94 0 5434  S  
LMND 1.70 1.85 1.78 3.61 182 1073  S   20 LMND 2.65 2.75 2.70 1.58 0 719  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.