Options Chain for LEMONADE INC COM (LMND) - $32.47 as of 3/28/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 16.30 | 16.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 13.90 | 15.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 14.40 | 14.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 13.40 | 14.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 12.40 | 12.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 11.40 | 11.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 10.40 | 10.90 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 22.50 | 8.20 | 10.50 | % | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 9.40 | 10.00 | % | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 8.40 | 9.00 | % | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 6.40 | 7.90 | 9.59 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.94 | 0.02 | -0.03 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 6.50 | 7.10 | % | 0 | 0 | 1.18 | 0.92 | 0.03 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 5.80 | 6.40 | % | 0 | 0 | 1.08 | 0.88 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 4.30 | 5.20 | % | 0 | 0 | 1.49 | 0.84 | 0.04 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 4.00 | 4.40 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.78 | 0.05 | -0.06 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 3.80 | 4.00 | % | 0 | 0 | 1.18 | 0.75 | 0.06 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 3.40 | 3.60 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.72 | 0.06 | -0.07 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 3.10 | 3.30 | 3.00 | % | 1 | 0 | 0.84 | 0.68 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 31.00 | 2.80 | 3.00 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.64 | 0.07 | -0.07 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 2.40 | 2.70 | 2.60 | % | 2 | 0 | 0.81 | 0.61 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 32.00 | 2.15 | 2.35 | 2.28 | -3.42 | -60.00% | 2 | 5 | 0.80 | 0.57 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 2.00 | 2.10 | 2.00 | % | 5 | 0 | 0.82 | 0.53 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 33.00 | 1.80 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.49 | 0.08 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 0.70 | 1.65 | 1.58 | -0.42 | -21.00% | 5 | 5 | 0.64 | 0.45 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 1.40 | 1.45 | 1.55 | -0.50 | -24.39% | 14 | 74 | 0.81 | 0.41 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 1.20 | 1.30 | 1.30 | -0.85 | -39.54% | 8 | 12 | 0.81 | 0.38 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.60 | 1.15 | 1.00 | -1.00 | -50.00% | 3 | 82 | 0.71 | 0.34 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.50 | 0.90 | 1.00 | 0.95 | -0.40 | -29.63% | 7 | 10 | 0.80 | 0.31 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.80 | 0.90 | 0.80 | -0.75 | -48.39% | 34 | 164 | 0.81 | 0.28 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.50 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.25 | 0.06 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.50 | 0.65 | 0.60 | -0.47 | -43.93% | 6 | 41 | 0.77 | 0.22 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.50 | 0.55 | 0.50 | -0.26 | -34.22% | 1 | 11 | 0.80 | 0.20 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 0.40 | 0.50 | 0.45 | -0.25 | -35.72% | 18 | 48 | 1.32 | 0.17 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 0.35 | 0.45 | 2.64 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.15 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.13 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 0.20 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.12 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.20 | 0.30 | 0.20 | -0.28 | -58.34% | 22 | 83 | 1.30 | 0.10 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 0.15 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.09 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 0.15 | 0.20 | 0.25 | -0.10 | -28.58% | 4 | 21 | 0.80 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.15 | 0.12 | -0.13 | -52.00% | 10 | 30 | 0.82 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.20 | 0.15 | -0.35 | -70.00% | 1 | 98 | 0.94 | 0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.14 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 72 | 0.91 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.01 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.40 | % | 0 | 0 | 1.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.50 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 1 | 35 | 1.14 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.03 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.06 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.15 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.08 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.92 | -0.12 | 0.03 | -0.04 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.45 | 0.55 | 0.35 | -0.01 | -2.78% | 1 | 20 | 0.89 | -0.16 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.65 | 0.75 | 0.85 | +0.53 | +165.63% | 24 | 30 | 1.33 | -0.22 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 0.75 | 0.90 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.25 | 0.06 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.95 | 1.05 | 1.00 | +0.35 | +53.85% | 28 | 75 | 0.82 | -0.28 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 1.10 | 1.20 | 1.38 | +0.53 | +62.36% | 7 | 7 | 0.81 | -0.32 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 1.30 | 1.40 | 1.40 | +0.35 | +33.34% | 4 | 44 | 0.80 | -0.36 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 1.50 | 1.60 | 1.55 | +0.35 | +29.17% | 11 | 21 | 0.80 | -0.39 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 1.75 | 1.80 | 1.90 | +0.76 | +66.67% | 22 | 147 | 0.80 | -0.43 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 1.95 | 2.10 | 2.30 | +0.92 | +66.67% | 12 | 11 | 0.79 | -0.47 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 2.20 | 2.35 | 2.37 | +0.72 | +43.64% | 3 | 36 | 0.78 | -0.51 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 2.55 | 2.60 | 2.50 | -0.07 | -2.73% | 1 | 2 | 0.78 | -0.55 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 2.85 | 2.95 | 2.80 | +0.61 | +27.86% | 13 | 28 | 0.79 | -0.59 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 3.10 | 3.30 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.62 | 0.08 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 3.50 | 3.70 | 1.40 | 0.00 | 0.00% | 0 | 78 | 0.79 | -0.66 | 0.07 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 35.50 | 3.80 | 4.00 | 3.95 | +0.75 | +23.44% | 1 | 6 | 0.77 | -0.69 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 4.20 | 4.40 | 4.26 | +0.76 | +21.72% | 1 | 39 | 0.78 | -0.72 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.50 | 4.50 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.75 | 0.06 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 5.00 | 5.20 | 5.10 | +0.70 | +15.91% | 1 | 24 | 0.77 | -0.78 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 5.40 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.80 | 0.06 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 5.80 | 7.30 | 5.93 | +1.16 | +24.32% | 2 | 7 | 1.13 | -0.83 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 6.20 | 7.70 | % | 0 | 0 | 1.12 | -0.85 | 0.05 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 6.60 | 6.90 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.87 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 6.50 | 7.40 | 5.77 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.88 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 7.40 | 7.80 | 6.29 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.90 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 7.70 | 8.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.91 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 8.20 | 8.80 | 5.49 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.92 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 9.30 | 9.70 | 9.20 | +3.00 | +48.39% | 5 | 16 | 1.27 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 10.20 | 10.70 | 9.30 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.96 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 11.10 | 11.70 | % | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 12.10 | 14.80 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 46.00 | 13.20 | 13.70 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 14.20 | 14.70 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 48.00 | 15.20 | 17.40 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 49.00 | 16.30 | 16.70 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 17.10 | 17.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 51.00 | 18.20 | 18.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 52.00 | 19.10 | 19.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |