Options Chain for LEMONADE INC COM (LMND) - $26.78 as of 4/18/2025 10:24:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 12.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 16.00 | 10.30 | 11.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 17.00 | 9.50 | 10.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 17.50 | 8.20 | 10.60 | 10.20 | 0.00 | 0.00% | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 18.00 | 7.70 | 10.30 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 18.50 | 7.20 | 9.80 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 19.00 | 6.80 | 9.30 | 9.10 | 0.00 | 0.00% | 0 | 19 | 3.55 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 19.50 | 6.60 | 8.60 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 20.00 | 6.00 | 8.10 | % | 0 | 0 | 3.23 | 1.00 | 0.01 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 20.50 | 5.50 | 7.60 | % | 0 | 0 | 2.52 | 0.99 | 0.01 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 21.00 | 5.20 | 7.10 | % | 0 | 0 | 2.38 | 0.98 | 0.02 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 21.50 | 4.00 | 6.60 | 5.27 | % | 11 | 0 | 1.45 | 0.96 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST | |
| 22.00 | 3.00 | 6.10 | 6.80 | 0.00 | 0.00% | 0 | 6 | 2.27 | 0.94 | 0.04 | -0.02 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 22.50 | 3.00 | 5.70 | 4.36 | % | 11 | 0 | 2.04 | 0.92 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST | |
| 23.00 | 3.70 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.89 | 0.06 | -0.04 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 23.50 | 3.40 | 3.70 | % | 0 | 0 | 0.98 | 0.85 | 0.07 | -0.04 | 4/17/2025 4:00:02 PM EST | |||
| 24.00 | 3.00 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.81 | 0.08 | -0.05 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 24.50 | 2.60 | 2.80 | 2.48 | -0.82 | -24.85% | 3 | 1 | 0.88 | 0.77 | 0.09 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 2.20 | 2.40 | 2.10 | -0.34 | -13.94% | 7 | 97 | 0.85 | 0.72 | 0.10 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 25.50 | 0.95 | 2.20 | 1.75 | -0.15 | -7.90% | 102 | 14 | 0.56 | 0.67 | 0.11 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 26.00 | 0.75 | 2.20 | 1.60 | -0.55 | -25.59% | 5 | 98 | 0.72 | 0.61 | 0.12 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 26.50 | 1.15 | 1.40 | 1.97 | +0.72 | +57.60% | 9 | 28 | 0.76 | 0.54 | 0.13 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 27.00 | 0.65 | 1.25 | 0.90 | -0.20 | -18.19% | 152 | 147 | 0.81 | 0.48 | 0.13 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 27.50 | 0.05 | 0.95 | 0.80 | 0.00 | 0.00% | 81 | 36 | 0.77 | 0.41 | 0.13 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 28.00 | 0.40 | 0.70 | 0.63 | -0.07 | -10.00% | 34 | 118 | 0.66 | 0.34 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.90 | 0.45 | % | 84 | 0 | 0.87 | 0.27 | 0.12 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST | |
| 29.00 | 0.20 | 0.40 | 0.30 | -0.15 | -33.34% | 66 | 145 | 0.67 | 0.21 | 0.11 | -0.05 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 29.50 | 0.05 | 0.30 | 0.21 | -0.04 | -16.00% | 12 | 41 | 0.57 | 0.16 | 0.09 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 60 | 144 | 0.65 | 0.12 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 30.50 | 0.05 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.09 | 0.06 | -0.03 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 31.00 | 0.05 | 0.15 | 0.07 | -0.08 | -53.34% | 9 | 108 | 0.70 | 0.06 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.05 | 0.04 | -0.02 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.28 | 0.04 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 35 | 1.25 | 0.03 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | -0.09 | -64.29% | 1 | 42 | 0.80 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 1.91 | 0.01 | 0.01 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.77 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 75 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 455 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 95 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 19 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 132 | 2.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 116 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.98 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 37 | 3.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 8 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 24 | 3.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.38 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.15 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 1.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.60 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.00 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | +0.01 | +14.29% | 32 | 14 | 1.25 | -0.01 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.02 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | -0.04 | 0.03 | -0.02 | 4/17/2025 4:00:02 PM EST | |||
| 22.00 | 0.05 | 0.20 | 0.11 | -0.09 | -45.00% | 7 | 61 | 0.92 | -0.06 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.97 | -0.08 | 0.05 | -0.03 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 23.00 | 0.10 | 0.25 | 0.17 | -0.01 | -5.56% | 50 | 43 | 0.83 | -0.11 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 23.50 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 60 | 0.80 | -0.15 | 0.07 | -0.04 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 24.00 | 0.20 | 0.40 | 0.25 | -0.20 | -44.45% | 55 | 74 | 0.81 | -0.19 | 0.08 | -0.05 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 24.50 | 0.20 | 0.40 | 0.40 | -0.30 | -42.86% | 92 | 24 | 0.75 | -0.23 | 0.09 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 0.40 | 1.00 | 0.50 | -0.28 | -35.90% | 72 | 103 | 0.92 | -0.28 | 0.10 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 25.50 | 0.50 | 0.90 | 0.75 | -0.20 | -21.06% | 1 | 17 | 0.77 | -0.33 | 0.11 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 26.00 | 0.65 | 0.95 | 0.75 | -0.40 | -34.79% | 19 | 41 | 0.70 | -0.39 | 0.12 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 26.50 | 0.60 | 1.20 | 1.15 | -0.21 | -15.45% | 11 | 2 | 0.61 | -0.46 | 0.13 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 27.00 | 1.05 | 1.35 | 1.52 | +0.14 | +10.15% | 21 | 158 | 0.64 | -0.52 | 0.13 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 27.50 | 1.25 | 1.60 | 1.95 | +0.05 | +2.64% | 1 | 4 | 0.57 | -0.59 | 0.13 | -0.07 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 28.00 | 1.00 | 1.90 | 2.18 | 0.00 | 0.00% | 0 | 125 | 0.35 | -0.66 | 0.13 | -0.06 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 28.50 | 1.65 | 3.10 | 2.17 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.73 | 0.12 | -0.06 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 29.00 | 2.15 | 2.55 | 2.95 | 0.00 | 0.00% | 0 | 348 | 0.35 | -0.79 | 0.11 | -0.05 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 29.50 | 2.40 | 3.10 | 4.11 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.84 | 0.09 | -0.04 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 2.70 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 92 | 0.69 | -0.88 | 0.08 | -0.03 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 30.50 | 2.65 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.91 | 0.06 | -0.03 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 31.00 | 3.70 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 56 | 1.13 | -0.94 | 0.05 | -0.02 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 31.50 | 2.70 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 7 | 1.89 | -0.95 | 0.04 | -0.02 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 32.00 | 5.00 | 5.60 | 5.65 | 0.00 | 0.00% | 0 | 136 | 0.94 | -0.96 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 32.50 | 4.50 | 7.20 | 6.08 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.97 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 33.00 | 5.90 | 7.20 | 7.40 | 0.00 | 0.00% | 0 | 31 | 1.58 | -0.99 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 33.50 | 6.30 | 7.60 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 34.00 | 7.00 | 8.00 | 7.50 | +1.04 | +16.10% | 1 | 47 | 1.88 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 8.00 | 9.10 | 8.20 | 0.00 | 0.00% | 0 | 19 | 1.63 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 36.00 | 8.90 | 9.90 | 8.07 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 37.00 | 9.80 | 10.90 | 7.55 | 0.00 | 0.00% | 0 | 9 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 38.00 | 10.80 | 11.80 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 39.00 | 11.70 | 12.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 40.00 | 12.90 | 13.80 | 7.95 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 4:00:02 PM EST |
| 41.00 | 13.80 | 14.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 42.00 | 14.80 | 15.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 43.00 | 15.90 | 16.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 44.00 | 16.80 | 17.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 45.00 | 17.70 | 18.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 46.00 | 18.70 | 19.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 47.00 | 19.80 | 20.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 50.00 | 22.70 | 23.70 | 15.86 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:02 PM EST |