Options Chain for LEMONADE INC COM (LMND) - $30.00 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 15.60 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 13.50 | 14.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 12.70 | 13.30 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 12.20 | 12.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 10.90 | 12.40 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 10.70 | 11.40 | % | 0 | 0 | 3.51 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.50 | 10.20 | 10.90 | % | 0 | 0 | 3.36 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 9.50 | 10.40 | % | 0 | 0 | 3.20 | 0.99 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 20.50 | 9.20 | 9.90 | % | 0 | 0 | 2.84 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 8.70 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.45 | 0.97 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 21.50 | 8.50 | 8.90 | % | 0 | 0 | 2.33 | 0.97 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 7.80 | 8.50 | % | 0 | 0 | 2.43 | 0.96 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 7.30 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.94 | 0.02 | -0.08 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 6.80 | 7.60 | % | 0 | 0 | 1.63 | 0.93 | 0.02 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 23.50 | 6.40 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.92 | 0.02 | -0.11 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 6.10 | 6.70 | % | 0 | 0 | 2.23 | 0.90 | 0.03 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 24.50 | 5.50 | 6.20 | % | 0 | 0 | 1.70 | 0.88 | 0.03 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 5.30 | 5.60 | 5.39 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.86 | 0.04 | -0.16 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 25.50 | 5.00 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 12 | 1.81 | 0.83 | 0.04 | -0.18 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 4.40 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 131 | 1.67 | 0.80 | 0.05 | -0.19 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 4.20 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.78 | 0.05 | -0.21 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 3.90 | 4.10 | 4.22 | -0.05 | -1.18% | 6 | 608 | 1.81 | 0.75 | 0.05 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 3.50 | 3.80 | 3.90 | -0.02 | -0.51% | 4 | 26 | 1.79 | 0.71 | 0.06 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 3.20 | 3.50 | 3.80 | +0.04 | +1.07% | 7 | 57 | 1.80 | 0.68 | 0.06 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 2.95 | 3.20 | 3.27 | -0.22 | -6.31% | 11 | 48 | 1.82 | 0.65 | 0.06 | -0.26 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 1.85 | 2.85 | 2.95 | -0.33 | -10.07% | 36 | 207 | 1.44 | 0.61 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 2.40 | 2.60 | 2.60 | -0.35 | -11.87% | 21 | 98 | 1.79 | 0.58 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 2.15 | 2.35 | 2.27 | -0.43 | -15.93% | 315 | 633 | 1.78 | 0.54 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 2.00 | 2.10 | 2.04 | -0.46 | -18.40% | 600 | 101 | 1.80 | 0.50 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 1.65 | 1.90 | 2.00 | -0.08 | -3.85% | 350 | 554 | 1.72 | 0.47 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.50 | 1.45 | 1.70 | 1.87 | -0.13 | -6.50% | 9 | 13 | 1.74 | 0.43 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 1.15 | 1.50 | 1.45 | -0.30 | -17.15% | 581 | 204 | 1.68 | 0.40 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.75 | 1.35 | 1.40 | -0.29 | -17.16% | 10 | 275 | 1.58 | 0.37 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 1.00 | 1.20 | 1.24 | -0.24 | -16.22% | 113 | 156 | 1.73 | 0.33 | 0.07 | -0.26 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.50 | 0.90 | 1.05 | 1.10 | -0.10 | -8.34% | 70 | 3 | 1.74 | 0.30 | 0.07 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.80 | 0.90 | 0.90 | -0.10 | -10.00% | 48 | 371 | 1.73 | 0.27 | 0.06 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.50 | 0.65 | 0.75 | 0.90 | -0.11 | -10.90% | 61 | 19 | 1.68 | 0.25 | 0.06 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.55 | 0.75 | 0.67 | -0.17 | -20.24% | 236 | 335 | 1.73 | 0.22 | 0.06 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.50 | 0.45 | 0.75 | 0.65 | -0.15 | -18.75% | 8 | 11 | 1.78 | 0.20 | 0.05 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.40 | 0.90 | 0.55 | -0.12 | -17.91% | 342 | 196 | 1.90 | 0.18 | 0.05 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.50 | 0.35 | 0.50 | 0.45 | -0.14 | -23.73% | 17 | 11 | 1.72 | 0.16 | 0.05 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 0.30 | 0.45 | 0.42 | -0.08 | -16.00% | 189 | 167 | 1.73 | 0.14 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.25 | 0.40 | 0.40 | +0.04 | +11.12% | 12 | 3 | 1.72 | 0.12 | 0.04 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 347 | 196 | 1.68 | 0.11 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.30 | 0.23 | -0.07 | -23.34% | 147 | 3 | 1.57 | 0.09 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | -0.12 | -37.50% | 16 | 16 | 1.71 | 0.08 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.50 | 0.10 | 0.20 | 0.18 | -0.01 | -5.27% | 12 | 1 | 1.65 | 0.07 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 273 | 553 | 1.71 | 0.06 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 155 | 1 | 1.77 | 0.05 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 90 | 22 | 1.61 | 0.03 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 2.57 | 0.03 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 3.46 | 0.02 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.54 | 0.01 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | % | 1 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 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 | 1.30 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 204 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | -0.27 | -90.00% | 1 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 88 | 3.69 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.55 | % | 0 | 0 | 3.63 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 66 | 109 | 2.50 | -0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.49 | -0.02 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 49 | 217 | 1.90 | -0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.20 | 0.25 | -0.15 | -37.50% | 1 | 2 | 2.28 | -0.03 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 150 | 46 | 1.80 | -0.04 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.10 | 0.15 | 0.12 | -0.09 | -42.86% | 134 | 35 | 1.77 | -0.06 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.15 | 0.20 | 0.20 | -0.08 | -28.58% | 217 | 139 | 1.79 | -0.07 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 23.50 | 0.20 | 0.30 | 0.19 | -0.46 | -70.77% | 98 | 23 | 1.84 | -0.08 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.25 | 0.30 | 0.26 | -0.15 | -36.59% | 140 | 240 | 1.77 | -0.10 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.50 | 0.30 | 0.40 | 0.35 | -0.13 | -27.09% | 34 | 71 | 1.77 | -0.12 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.40 | 0.50 | 0.40 | -0.20 | -33.34% | 232 | 769 | 1.79 | -0.14 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.50 | 0.50 | 0.60 | 0.55 | -0.22 | -28.58% | 53 | 18 | 1.79 | -0.17 | 0.04 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.60 | 0.70 | 0.69 | -0.13 | -15.86% | 171 | 626 | 1.77 | -0.20 | 0.05 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 0.75 | 0.85 | 0.81 | -0.24 | -22.86% | 26 | 4 | 1.79 | -0.22 | 0.05 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.90 | 1.00 | 1.00 | -0.10 | -9.10% | 184 | 73 | 1.79 | -0.25 | 0.05 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 1.05 | 1.30 | 1.10 | -0.18 | -14.07% | 38 | 24 | 1.87 | -0.29 | 0.06 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 1.20 | 1.40 | 1.00 | -0.45 | -31.04% | 80 | 214 | 1.81 | -0.32 | 0.06 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 1.40 | 1.65 | 1.53 | -0.92 | -37.56% | 19 | 122 | 1.81 | -0.35 | 0.06 | -0.26 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 1.65 | 1.80 | 1.62 | -0.34 | -17.35% | 102 | 210 | 1.79 | -0.39 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 1.85 | 2.00 | 1.90 | -0.18 | -8.66% | 143 | 111 | 1.75 | -0.42 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 2.15 | 2.25 | 2.13 | -0.32 | -13.07% | 238 | 67 | 1.79 | -0.46 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 2.40 | 2.60 | 2.39 | -0.16 | -6.28% | 338 | 58 | 1.79 | -0.50 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 2.65 | 2.90 | 2.58 | -1.32 | -33.85% | 17 | 13 | 1.77 | -0.53 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.50 | 2.70 | 3.20 | % | 0 | 0 | 1.67 | -0.57 | 0.07 | -0.28 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 3.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 29 | 1.76 | -0.60 | 0.07 | -0.27 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 3.60 | 3.90 | % | 0 | 0 | 1.77 | -0.63 | 0.07 | -0.27 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 3.90 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 13 | 1.72 | -0.67 | 0.07 | -0.26 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 33.50 | 4.30 | 4.60 | % | 0 | 0 | 1.75 | -0.70 | 0.07 | -0.25 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 4.70 | 4.90 | 4.40 | % | 1 | 0 | 1.72 | -0.73 | 0.06 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 34.50 | 5.10 | 5.30 | % | 0 | 0 | 1.72 | -0.75 | 0.06 | -0.23 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 5.50 | 5.70 | 5.30 | -1.30 | -19.70% | 1 | 3 | 1.71 | -0.78 | 0.06 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.50 | 5.90 | 6.20 | % | 0 | 0 | 1.74 | -0.80 | 0.05 | -0.20 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 6.20 | 6.60 | 10.79 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.82 | 0.05 | -0.19 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 36.50 | 6.60 | 7.00 | % | 0 | 0 | 1.56 | -0.84 | 0.05 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 7.00 | 7.70 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.86 | 0.04 | -0.16 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 7.50 | 8.20 | % | 0 | 0 | 1.73 | -0.88 | 0.04 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 7.90 | 8.60 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.89 | 0.04 | -0.13 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 38.50 | 8.50 | 8.90 | % | 0 | 0 | 2.16 | -0.91 | 0.03 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 9.00 | 9.50 | % | 0 | 0 | 2.10 | -0.92 | 0.03 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 39.50 | 9.30 | 10.00 | % | 0 | 0 | 2.17 | -0.93 | 0.03 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 9.80 | 10.50 | % | 0 | 0 | 2.24 | -0.94 | 0.03 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 10.80 | 11.50 | % | 0 | 0 | 2.38 | -0.95 | 0.02 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 11.70 | 12.30 | % | 0 | 0 | 2.35 | -0.97 | 0.02 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 12.90 | 14.00 | % | 0 | 0 | 2.47 | -0.97 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 13.70 | 14.20 | % | 0 | 0 | 2.58 | -0.98 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 14.70 | 15.40 | % | 0 | 0 | 2.70 | -0.99 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 19.70 | 20.40 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |