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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 11.30 | 13.90 | % | 0 | 0 | 1.53 | 0.89 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 10.80 | 13.20 | % | 0 | 0 | 1.60 | 0.87 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 9.90 | 10.70 | % | 0 | 0 | 1.44 | 0.85 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 9.40 | 11.40 | % | 0 | 0 | 1.06 | 0.82 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 8.60 | 9.40 | % | 0 | 0 | 1.06 | 0.79 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 8.10 | 8.50 | % | 0 | 0 | 1.02 | 0.77 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 7.20 | 9.20 | % | 0 | 0 | 1.00 | 0.74 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 29.00 | 6.90 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.71 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 4.50 | 6.70 | 6.60 | % | 5 | 0 | 1.03 | 0.68 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 31.00 | 5.20 | 7.60 | % | 0 | 0 | 0.97 | 0.65 | 0.03 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 32.00 | 5.40 | 7.30 | 8.23 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.62 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 4.90 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.59 | 0.03 | -0.06 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 4.50 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.56 | 0.03 | -0.06 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 4.10 | 4.90 | 4.34 | -0.71 | -14.06% | 2 | 22 | 1.17 | 0.52 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 1.85 | 4.00 | 5.02 | -0.24 | -4.57% | 1 | 1 | 1.08 | 0.49 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 2.75 | 4.40 | 5.54 | 0.00 | 0.00% | 0 | 61 | 1.09 | 0.46 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 2.80 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.43 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 2.85 | 3.10 | 3.10 | -1.70 | -35.42% | 3 | 15 | 1.09 | 0.40 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 2.30 | 2.90 | 2.80 | -0.80 | -22.23% | 3 | 25 | 1.05 | 0.37 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 2.20 | 2.65 | 3.97 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.34 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 2.10 | 2.45 | 3.05 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.31 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 1.75 | 2.20 | 3.30 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.28 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 1.65 | 2.00 | 1.93 | -0.77 | -28.52% | 4 | 15 | 1.04 | 0.26 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 1.65 | 1.80 | 2.40 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.24 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.75 | 2.80 | % | 0 | 0 | 0.95 | 0.22 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 47.00 | 1.40 | 1.55 | % | 0 | 0 | 1.10 | 0.20 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 1.05 | 1.30 | 1.50 | -0.05 | -3.23% | 32 | 319 | 1.17 | 0.15 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.50 | 1.85 | % | 0 | 0 | 1.72 | -0.11 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.65 | 0.85 | % | 0 | 0 | 1.57 | -0.13 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.05 | % | 0 | 0 | 1.62 | -0.15 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.20 | 1.35 | 1.00 | % | 10 | 0 | 1.55 | -0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 26.00 | 1.40 | 1.95 | % | 0 | 0 | 1.07 | -0.21 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 1.15 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.23 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 2.05 | 2.70 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.11 | -0.26 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 2.40 | 2.65 | 2.08 | 0.00 | 0.00% | 0 | 9 | 1.06 | -0.29 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 1.10 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.32 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 2.30 | 3.70 | 2.04 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.35 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 3.80 | 4.10 | % | 0 | 0 | 1.10 | -0.38 | 0.03 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 33.00 | 4.40 | 4.70 | % | 0 | 0 | 1.07 | -0.41 | 0.03 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 34.00 | 5.00 | 5.20 | % | 0 | 0 | 1.07 | -0.44 | 0.03 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 5.60 | 5.80 | 5.29 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.48 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 4.70 | 6.60 | 4.21 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.51 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 6.90 | 7.10 | 5.30 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.54 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 6.30 | 9.40 | 5.67 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.57 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 8.30 | 9.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.60 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 7.50 | 9.60 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.63 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 9.80 | 10.10 | % | 0 | 0 | 1.05 | -0.66 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 10.60 | 11.20 | % | 0 | 0 | 1.13 | -0.69 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 11.40 | 11.80 | 8.30 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.72 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 11.50 | 13.10 | % | 0 | 0 | 1.06 | -0.74 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 11.50 | 13.40 | 10.50 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.76 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 13.90 | 15.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.78 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 13.20 | 15.20 | % | 0 | 0 | 1.09 | -0.80 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 15.70 | 17.80 | % | 0 | 0 | 1.47 | -0.85 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST |