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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 7.80 | 10.10 | % | 0 | 0 | 0.99 | 0.75 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 29.00 | 5.30 | 8.90 | % | 0 | 0 | 0.99 | 0.72 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 6.70 | 7.00 | % | 0 | 0 | 1.00 | 0.69 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 31.00 | 6.20 | 6.50 | 7.80 | % | 1 | 0 | 1.00 | 0.66 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 32.00 | 5.80 | 6.00 | % | 0 | 0 | 1.01 | 0.63 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 33.00 | 5.30 | 7.80 | 5.50 | % | 53 | 0 | 1.00 | 0.59 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 34.00 | 4.90 | 7.50 | 5.30 | -1.00 | -15.88% | 6 | 6 | 1.01 | 0.56 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 4.50 | 6.50 | 4.70 | % | 17 | 0 | 1.00 | 0.53 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 36.00 | 4.10 | 4.40 | % | 0 | 0 | 1.01 | 0.51 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 3.80 | 6.40 | 4.00 | % | 3 | 0 | 1.00 | 0.48 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 38.00 | 3.50 | 5.70 | % | 0 | 0 | 1.01 | 0.45 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 3.20 | 3.50 | % | 0 | 0 | 1.01 | 0.43 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 3.00 | 5.00 | 3.20 | -0.74 | -18.79% | 3 | 10 | 1.01 | 0.40 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 2.75 | 3.30 | 3.49 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.38 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 2.55 | 2.70 | % | 0 | 0 | 1.02 | 0.35 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 2.30 | 3.90 | 3.20 | % | 2 | 0 | 1.01 | 0.33 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 44.00 | 2.15 | 2.30 | % | 0 | 0 | 1.02 | 0.31 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 1.95 | 3.80 | % | 0 | 0 | 1.02 | 0.29 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 46.00 | 1.80 | 2.95 | 1.90 | -0.45 | -19.15% | 2 | 1 | 1.02 | 0.27 | 0.03 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 2.35 | 2.50 | 2.35 | % | 9 | 0 | 1.00 | -0.25 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 29.00 | 2.55 | 2.90 | % | 0 | 0 | 0.96 | -0.28 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 3.20 | 3.40 | 3.21 | +0.40 | +14.24% | 6 | 15 | 1.00 | -0.31 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 3.70 | 3.90 | 3.00 | -0.30 | -9.10% | 1 | 1 | 1.01 | -0.34 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 4.20 | 4.40 | 3.48 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.37 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 4.00 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.41 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 5.30 | 5.50 | 5.20 | % | 4 | 0 | 1.00 | -0.44 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 35.00 | 5.90 | 6.20 | 5.90 | +0.62 | +11.75% | 4 | 2 | 1.06 | -0.47 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 4.60 | 6.80 | 5.80 | % | 3 | 0 | 1.02 | -0.49 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 37.00 | 7.20 | 7.70 | % | 0 | 0 | 1.02 | -0.52 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 7.90 | 8.30 | 7.00 | % | 5 | 0 | 1.05 | -0.55 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 39.00 | 8.60 | 8.90 | 8.40 | % | 1 | 0 | 1.03 | -0.57 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 40.00 | 9.30 | 9.60 | 9.35 | % | 3 | 0 | 1.02 | -0.60 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 41.00 | 10.10 | 10.40 | 9.90 | % | 5 | 0 | 1.02 | -0.62 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 42.00 | 10.90 | 11.10 | 10.10 | % | 8 | 0 | 1.02 | -0.65 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 43.00 | 9.70 | 12.30 | % | 0 | 0 | 1.10 | -0.67 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 44.00 | 12.50 | 12.80 | % | 0 | 0 | 1.03 | -0.69 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 13.30 | 13.60 | % | 0 | 0 | 1.04 | -0.71 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 46.00 | 14.10 | 14.40 | % | 0 | 0 | 1.03 | -0.73 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST |