Options Chain for LEMONADE INC COM (LMND) - $33.17 as of 2/4/2025 2:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 29.40 | 33.00 | % | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 27.20 | 31.00 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 23.90 | 25.80 | 9.10 | 0.00 | 0.00% | 0 | 34 | 2.04 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 21.90 | 22.30 | 28.34 | 0.00 | 0.00% | 0 | 65 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 20.90 | 22.50 | 4.20 | 0.00 | 0.00% | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 19.90 | 22.30 | 33.00 | 0.00 | 0.00% | 0 | 62 | 1.48 | 0.99 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 19.00 | 20.50 | 19.40 | 0.00 | 0.00% | 0 | 260 | 1.37 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 18.00 | 19.70 | 17.00 | 0.00 | 0.00% | 0 | 204 | 1.38 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 17.00 | 19.50 | 14.00 | 0.00 | 0.00% | 0 | 119 | 2.11 | 0.98 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 16.10 | 18.30 | 16.60 | +1.36 | +8.93% | 2 | 125 | 1.18 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 15.10 | 15.60 | 16.00 | +0.85 | +5.62% | 1 | 335 | 1.00 | 0.96 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 14.20 | 16.50 | 13.75 | -0.65 | -4.52% | 1 | 240 | 1.03 | 0.95 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 13.30 | 13.80 | 12.00 | 0.00 | 0.00% | 0 | 78 | 1.03 | 0.93 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 12.50 | 13.50 | 11.67 | 0.00 | 0.00% | 0 | 231 | 1.29 | 0.92 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 11.70 | 12.00 | 12.50 | 0.00 | 0.00% | 0 | 167 | 1.03 | 0.90 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 10.90 | 11.30 | 10.08 | 0.00 | 0.00% | 0 | 56 | 1.09 | 0.88 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 10.10 | 10.50 | 9.30 | 0.00 | 0.00% | 0 | 273 | 1.03 | 0.85 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 8.80 | 9.70 | 10.35 | +1.11 | +12.02% | 1 | 226 | 0.93 | 0.83 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 8.60 | 9.00 | 8.39 | 0.00 | 0.00% | 0 | 219 | 1.01 | 0.80 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 8.00 | 8.20 | 8.80 | 0.00 | 0.00% | 0 | 742 | 1.00 | 0.77 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 7.30 | 7.60 | 7.15 | 0.00 | 0.00% | 0 | 480 | 1.00 | 0.74 | 0.03 | -0.05 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 6.70 | 7.00 | 6.84 | -0.41 | -5.66% | 5 | 477 | 1.00 | 0.71 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 6.20 | 6.40 | 5.35 | 0.00 | 0.00% | 0 | 370 | 1.00 | 0.68 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 5.70 | 5.90 | 4.75 | 0.00 | 0.00% | 0 | 135 | 1.00 | 0.64 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 5.20 | 5.40 | 5.10 | -0.10 | -1.93% | 3 | 109 | 1.00 | 0.61 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 4.70 | 5.00 | 4.36 | 0.00 | 0.00% | 0 | 55 | 1.00 | 0.58 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 4.40 | 4.50 | 4.20 | -0.10 | -2.33% | 70 | 2,908 | 1.00 | 0.55 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 4.00 | 4.20 | 4.00 | +0.34 | +9.29% | 11 | 178 | 1.01 | 0.51 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 3.60 | 3.80 | 3.70 | +0.14 | +3.94% | 9 | 49 | 1.00 | 0.48 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 3.30 | 3.50 | 3.50 | +0.15 | +4.48% | 11 | 113 | 1.01 | 0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 3.00 | 3.20 | 3.50 | +0.75 | +27.28% | 1 | 144 | 1.01 | 0.42 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 2.75 | 2.95 | 2.80 | +0.13 | +4.87% | 21 | 1,274 | 1.02 | 0.40 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 2.45 | 2.70 | 2.90 | +0.60 | +26.09% | 16 | 86 | 1.01 | 0.37 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 2.25 | 2.45 | 2.60 | +0.11 | +4.42% | 11 | 360 | 1.02 | 0.35 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 2.05 | 2.25 | 2.04 | 0.00 | 0.00% | 0 | 591 | 1.02 | 0.32 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 1.90 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 160 | 1.02 | 0.30 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 1.70 | 1.90 | 1.80 | 0.00 | 0.00% | 98 | 1,750 | 1.03 | 0.28 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 46.00 | 1.55 | 1.75 | 1.67 | +0.27 | +19.29% | 2 | 53 | 1.03 | 0.26 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 47.00 | 1.45 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 99 | 1.04 | 0.25 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 48.00 | 1.30 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 164 | 1.03 | 0.23 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 49.00 | 1.20 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 128 | 1.04 | 0.21 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 1.10 | 1.20 | 1.15 | -0.05 | -4.17% | 15 | 1,355 | 1.04 | 0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 0.70 | 0.80 | 0.70 | -0.15 | -17.65% | 1 | 414 | 1.06 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.40 | 0.60 | 0.50 | +0.08 | +19.05% | 5 | 806 | 1.07 | 0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 67 | 1.08 | 0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 0.15 | 0.35 | 0.26 | -0.01 | -3.71% | 1 | 295 | 1.11 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 24 | 685 | 1.14 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 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 | 0.35 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 3.50 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 220 | 2.25 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 291 | 1.94 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.61 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 180 | 1.50 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 414 | 1.28 | -0.01 | 0.00 | -0.01 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 63 | 1.41 | -0.01 | 0.00 | -0.01 | 12/6/2024 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 696 | 1.15 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 198 | 1.09 | -0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 0.10 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 175 | 1.10 | -0.04 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 210 | 1.05 | -0.05 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 0.35 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 100 | 1.04 | -0.07 | 0.01 | -0.02 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 0.45 | 0.60 | 0.47 | -0.13 | -21.67% | 3 | 195 | 1.03 | -0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 0.60 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 243 | 1.02 | -0.10 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 0.80 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 246 | 1.03 | -0.12 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 1.00 | 1.15 | 1.10 | -0.10 | -8.34% | 3 | 600 | 1.02 | -0.15 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 1.25 | 1.40 | 1.37 | -0.13 | -8.67% | 5 | 134 | 1.02 | -0.17 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 1.55 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 381 | 1.02 | -0.20 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 1.85 | 2.00 | 2.00 | -0.30 | -13.05% | 5 | 851 | 1.01 | -0.23 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 2.20 | 2.40 | 2.42 | 0.00 | 0.00% | 0 | 125 | 1.01 | -0.26 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 2.60 | 2.80 | 2.80 | -0.40 | -12.50% | 11 | 554 | 1.01 | -0.29 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 196 | 1.00 | -0.32 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 3.50 | 3.70 | 3.70 | -0.78 | -17.42% | 11 | 367 | 1.01 | -0.36 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 4.00 | 4.20 | 4.30 | -0.80 | -15.69% | 4 | 96 | 1.01 | -0.39 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 4.50 | 4.80 | 4.70 | -0.10 | -2.09% | 56 | 88 | 1.01 | -0.42 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 5.10 | 5.30 | 5.40 | -0.20 | -3.58% | 5 | 3,346 | 1.00 | -0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 5.70 | 6.00 | 6.65 | 0.00 | 0.00% | 0 | 250 | 1.01 | -0.49 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 6.40 | 6.60 | 6.42 | -0.80 | -11.08% | 3 | 794 | 1.01 | -0.52 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 7.10 | 7.30 | 8.00 | 0.00 | 0.00% | 0 | 205 | 1.02 | -0.55 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 7.80 | 8.00 | 8.69 | 0.00 | 0.00% | 0 | 361 | 1.02 | -0.58 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 8.50 | 8.70 | 8.30 | 0.00 | 0.00% | 0 | 429 | 1.02 | -0.60 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 9.30 | 9.50 | 10.35 | 0.00 | 0.00% | 0 | 43 | 1.03 | -0.63 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 10.00 | 10.30 | 9.80 | 0.00 | 0.00% | 0 | 31 | 1.03 | -0.65 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 10.80 | 11.10 | 10.50 | 0.00 | 0.00% | 0 | 32 | 1.03 | -0.68 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 11.60 | 11.90 | 13.90 | 0.00 | 0.00% | 0 | 130 | 1.03 | -0.70 | 0.03 | -0.05 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 12.50 | 12.70 | 12.20 | 0.00 | 0.00% | 0 | 613 | 1.04 | -0.72 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 46.00 | 13.30 | 14.20 | 13.00 | 0.00 | 0.00% | 0 | 80 | 1.15 | -0.74 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 47.00 | 14.20 | 14.40 | 14.90 | 0.00 | 0.00% | 0 | 24 | 1.04 | -0.75 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 48.00 | 15.00 | 15.30 | 14.70 | 0.00 | 0.00% | 0 | 55 | 1.00 | -0.77 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 49.00 | 15.90 | 17.50 | 18.20 | 0.00 | 0.00% | 0 | 139 | 1.27 | -0.79 | 0.02 | -0.04 | 1/14/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 16.80 | 17.10 | 18.60 | 0.00 | 0.00% | 0 | 83 | 1.06 | -0.80 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 21.40 | 22.00 | 23.75 | 0.00 | 0.00% | 0 | 127 | 1.18 | -0.86 | 0.02 | -0.03 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 26.10 | 26.40 | 26.90 | 0.00 | 0.00% | 0 | 117 | 1.02 | -0.90 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 30.50 | 31.30 | % | 0 | 0 | 1.26 | -0.93 | 0.01 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 35.00 | 37.20 | 33.75 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.95 | 0.01 | -0.01 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 39.30 | 41.80 | 30.50 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.97 | 0.01 | -0.01 | 12/2/2024 | 2/4/2025 4:00:01 PM EST |