Options Chain for LEMONADE INC COM (LMND) - $33.42 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.30 | 15.80 | % | 0 | 0 | 2.09 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 11.30 | 13.30 | 16.70 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.95 | 0.01 | -0.04 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 8.90 | 12.50 | % | 0 | 0 | 2.39 | 0.93 | 0.01 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 9.60 | 11.60 | % | 0 | 0 | 1.87 | 0.91 | 0.02 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 8.50 | 9.30 | 10.90 | +0.52 | +5.01% | 6 | 14 | 2.20 | 0.88 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 8.10 | 10.10 | % | 0 | 0 | 1.33 | 0.85 | 0.02 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 7.30 | 7.70 | % | 0 | 0 | 2.15 | 0.82 | 0.03 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 6.60 | 8.60 | 11.00 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.78 | 0.03 | -0.10 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 6.00 | 7.80 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.74 | 0.03 | -0.11 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 5.40 | 7.30 | 7.43 | 0.00 | 0.00% | 0 | 18 | 1.43 | 0.70 | 0.04 | -0.12 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 4.90 | 5.50 | 7.44 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.66 | 0.04 | -0.13 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 31.50 | 4.50 | 6.40 | % | 0 | 0 | 1.45 | 0.64 | 0.04 | -0.13 | 2/21/2025 3:59:56 PM EST | |||
| 32.00 | 3.70 | 5.90 | 4.50 | -3.50 | -43.75% | 2 | 18 | 1.43 | 0.62 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 4.10 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.59 | 0.04 | -0.13 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 3.90 | 4.10 | 4.20 | -4.40 | -51.17% | 1 | 9 | 1.43 | 0.57 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.50 | 3.70 | 4.40 | 4.10 | % | 4 | 0 | 1.44 | 0.55 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 34.00 | 3.40 | 5.00 | 3.70 | -1.00 | -21.28% | 77 | 29 | 1.44 | 0.53 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.50 | 3.20 | 5.00 | % | 0 | 0 | 1.45 | 0.51 | 0.04 | -0.14 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 3.00 | 4.80 | 3.28 | -0.92 | -21.91% | 32 | 209 | 1.44 | 0.49 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.50 | 2.85 | 3.10 | 3.90 | +0.10 | +2.64% | 4 | 3 | 1.45 | 0.47 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 2.70 | 3.30 | 2.90 | -0.60 | -17.15% | 5 | 29 | 1.45 | 0.45 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.50 | 2.55 | 2.70 | 3.62 | -0.78 | -17.73% | 2 | 10 | 1.45 | 0.43 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 2.05 | 2.55 | 2.55 | -1.55 | -37.81% | 56 | 101 | 1.47 | 0.42 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 2.25 | 3.70 | 4.32 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.40 | 0.04 | -0.14 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 2.10 | 3.50 | 2.20 | -0.80 | -26.67% | 82 | 68 | 1.46 | 0.38 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.50 | 1.95 | 3.20 | 2.20 | -0.68 | -23.62% | 1 | 3 | 1.46 | 0.36 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 1.85 | 2.00 | 3.15 | +0.38 | +13.72% | 15 | 46 | 1.47 | 0.35 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.50 | 1.75 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.33 | 0.04 | -0.13 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 1.60 | 2.75 | 1.85 | -0.65 | -26.00% | 35 | 229 | 1.46 | 0.32 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.50 | 1.50 | 1.70 | 2.15 | 0.00 | 0.00% | 0 | 19 | 1.47 | 0.30 | 0.04 | -0.12 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 1.45 | 2.45 | 2.20 | -0.08 | -3.51% | 27 | 107 | 1.47 | 0.29 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.50 | 1.35 | 1.90 | 2.10 | % | 4 | 0 | 1.47 | 0.27 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 42.00 | 1.25 | 1.40 | 1.90 | -0.10 | -5.00% | 21 | 37 | 1.48 | 0.26 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 0.20 | 1.30 | % | 0 | 0 | 1.47 | 0.25 | 0.03 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 1.10 | 1.25 | 2.22 | 0.00 | 0.00% | 0 | 16 | 1.49 | 0.24 | 0.03 | -0.11 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 1.00 | 1.10 | 1.16 | -0.44 | -27.50% | 48 | 38 | 1.49 | 0.22 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.85 | 1.00 | 0.91 | -0.59 | -39.34% | 4 | 277 | 1.50 | 0.19 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.75 | 1.35 | 1.83 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.18 | 0.03 | -0.09 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 0.65 | 0.80 | 1.30 | +0.18 | +16.08% | 2 | 3 | 1.51 | 0.16 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.45 | 0.60 | 0.55 | -0.35 | -38.89% | 12 | 164 | 1.55 | 0.12 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.35 | 0.40 | -0.10 | -20.00% | 5 | 12 | 1.67 | 0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 2.19 | -0.03 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.61 | -0.05 | 0.01 | -0.04 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.58 | -0.07 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 0.40 | 0.55 | 0.45 | +0.20 | +80.00% | 1 | 110 | 1.44 | -0.09 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.55 | 0.70 | 0.62 | +0.07 | +12.73% | 5 | 501 | 1.43 | -0.12 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 0.75 | 0.90 | 0.58 | 0.00 | 0.00% | 0 | 57 | 1.43 | -0.15 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 1.00 | 1.15 | 1.00 | +0.20 | +25.00% | 30 | 22 | 1.43 | -0.18 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 1.30 | 1.45 | 1.05 | +0.05 | +5.00% | 23 | 238 | 1.43 | -0.22 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 0.65 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 7 | 1.55 | -0.26 | 0.03 | -0.11 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 2.00 | 2.20 | 2.00 | +0.24 | +13.64% | 13 | 23 | 1.45 | -0.30 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 1.30 | 4.00 | 2.00 | +0.45 | +29.04% | 1 | 8 | 1.44 | -0.34 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.50 | 2.65 | 2.85 | 2.16 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.36 | 0.04 | -0.13 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 2.90 | 4.70 | 2.95 | +0.80 | +37.21% | 6 | 13 | 1.45 | -0.38 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 3.10 | 3.40 | 2.12 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.41 | 0.04 | -0.13 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 3.40 | 3.70 | 3.37 | +0.47 | +16.21% | 11 | 13 | 1.45 | -0.43 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.50 | 3.70 | 3.90 | % | 0 | 0 | 1.44 | -0.45 | 0.04 | -0.14 | 2/21/2025 3:59:56 PM EST | |||
| 34.00 | 4.00 | 4.20 | 2.22 | 0.00 | 0.00% | 0 | 26 | 1.45 | -0.47 | 0.04 | -0.14 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 34.50 | 2.65 | 4.50 | 3.73 | -0.06 | -1.59% | 20 | 6 | 1.45 | -0.49 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 4.60 | 4.80 | 4.50 | +0.70 | +18.43% | 17 | 84 | 1.45 | -0.51 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.50 | 4.90 | 6.10 | 5.03 | +0.93 | +22.69% | 3 | 30 | 1.44 | -0.53 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 5.20 | 5.50 | 5.20 | +1.22 | +30.66% | 12 | 8 | 1.47 | -0.55 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.50 | 3.90 | 5.80 | 4.60 | +1.70 | +58.63% | 1 | 1 | 1.46 | -0.57 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 5.90 | 6.60 | 5.90 | +0.60 | +11.33% | 2 | 5 | 1.56 | -0.58 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 6.20 | 6.50 | % | 0 | 0 | 1.46 | -0.60 | 0.04 | -0.14 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 6.00 | 6.90 | 5.97 | 0.00 | 0.00% | 0 | 28 | 1.30 | -0.62 | 0.04 | -0.13 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 38.50 | 5.30 | 7.20 | % | 0 | 0 | 1.45 | -0.64 | 0.04 | -0.13 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 5.70 | 7.70 | 8.43 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.65 | 0.04 | -0.13 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 39.50 | 7.70 | 8.00 | 6.60 | % | 1 | 0 | 1.47 | -0.67 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 40.00 | 8.10 | 8.40 | 5.90 | 0.00 | 0.00% | 0 | 11 | 1.48 | -0.68 | 0.04 | -0.13 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 40.50 | 8.50 | 8.80 | % | 0 | 0 | 1.48 | -0.70 | 0.04 | -0.12 | 2/21/2025 3:59:56 PM EST | |||
| 41.00 | 8.90 | 9.20 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.71 | 0.04 | -0.12 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 41.50 | 8.50 | 10.70 | % | 0 | 0 | 1.45 | -0.73 | 0.03 | -0.12 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 9.60 | 10.90 | 7.90 | 0.00 | 0.00% | 0 | 4 | 1.61 | -0.74 | 0.03 | -0.12 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 10.10 | 10.50 | % | 0 | 0 | 1.49 | -0.75 | 0.03 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 10.50 | 11.00 | % | 0 | 0 | 1.41 | -0.76 | 0.03 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 44.00 | 10.00 | 12.00 | 10.22 | +2.12 | +26.18% | 8 | 1 | 1.56 | -0.78 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 12.30 | 12.80 | % | 0 | 0 | 1.48 | -0.81 | 0.03 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 46.00 | 13.20 | 13.90 | % | 0 | 0 | 1.91 | -0.82 | 0.03 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 47.00 | 13.80 | 14.70 | % | 0 | 0 | 2.30 | -0.84 | 0.02 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 15.60 | 18.60 | 15.20 | -0.46 | -2.94% | 5 | 16 | 2.13 | -0.88 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 20.20 | 23.70 | % | 0 | 0 | 2.52 | -0.93 | 0.01 | -0.05 | 2/21/2025 3:59:56 PM EST |