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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.80 | 13.20 | 15.87 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.94 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 8.20 | 9.10 | % | 0 | 0 | 0.89 | 0.82 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 8.10 | 8.40 | % | 0 | 0 | 0.99 | 0.79 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 7.40 | 7.70 | % | 0 | 0 | 0.97 | 0.76 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 6.80 | 7.10 | 9.10 | 0.00 | 0.00% | 0 | 36 | 0.98 | 0.73 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 6.20 | 6.50 | % | 0 | 0 | 0.97 | 0.70 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 5.70 | 5.90 | 5.95 | -4.25 | -41.67% | 1 | 49 | 0.97 | 0.66 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 5.00 | 5.40 | 5.50 | % | 3 | 0 | 0.95 | 0.63 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 32.00 | 4.70 | 5.00 | 4.71 | -3.24 | -40.76% | 22 | 3 | 0.97 | 0.59 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 4.20 | 4.50 | 4.20 | -1.20 | -22.23% | 4 | 6 | 0.96 | 0.55 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 3.80 | 4.10 | 4.10 | -0.67 | -14.05% | 8 | 23 | 0.96 | 0.52 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 3.40 | 3.70 | 3.50 | -0.80 | -18.61% | 130 | 100 | 0.95 | 0.48 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 3.10 | 3.30 | 3.00 | -1.00 | -25.00% | 57 | 68 | 0.95 | 0.45 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 2.05 | 2.95 | 2.90 | -0.60 | -17.15% | 14 | 70 | 0.86 | 0.42 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 2.45 | 2.65 | 2.45 | -0.75 | -23.44% | 4 | 18 | 0.93 | 0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 2.25 | 2.90 | 2.28 | -1.34 | -37.02% | 1 | 37 | 0.99 | 0.35 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 2.00 | 2.20 | 2.10 | -0.35 | -14.29% | 15 | 223 | 0.94 | 0.32 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 1.15 | 1.95 | 2.35 | 0.00 | 0.00% | 0 | 128 | 0.86 | 0.30 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 1.60 | 1.75 | 1.68 | -0.68 | -28.82% | 1 | 29 | 0.93 | 0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 1.15 | 1.30 | 1.20 | -0.45 | -27.28% | 2 | 160 | 0.94 | 0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.65 | 0.75 | 0.67 | -0.23 | -25.56% | 301 | 538 | 0.94 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.35 | 0.45 | 0.40 | +0.06 | +17.65% | 8 | 2 | 1.01 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 1.25 | 1.35 | 1.37 | +0.32 | +30.48% | 7 | 25 | 0.96 | -0.18 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 1.55 | 1.65 | 1.62 | +0.01 | +0.63% | 14 | 39 | 0.96 | -0.21 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.85 | 2.00 | 1.85 | +0.20 | +12.13% | 6 | 7 | 0.96 | -0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 2.20 | 2.35 | 2.30 | +0.30 | +15.00% | 10 | 15 | 0.95 | -0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 2.60 | 2.75 | 2.70 | +0.40 | +17.40% | 2 | 3 | 0.95 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 3.00 | 3.20 | 3.21 | +0.51 | +18.89% | 44 | 41 | 0.94 | -0.34 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 3.50 | 3.70 | 3.80 | +0.60 | +18.75% | 26 | 20 | 0.94 | -0.37 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 4.00 | 4.20 | 4.20 | +0.71 | +20.35% | 15 | 5 | 0.94 | -0.41 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 4.60 | 5.60 | 4.74 | +1.45 | +44.08% | 12 | 18 | 1.03 | -0.45 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 5.10 | 5.30 | 5.20 | +0.40 | +8.34% | 1 | 29 | 0.93 | -0.48 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 5.50 | 6.90 | 5.83 | +0.83 | +16.60% | 1 | 57 | 1.04 | -0.52 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 6.40 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.55 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 7.10 | 8.80 | 7.20 | +1.40 | +24.14% | 2 | 3 | 1.09 | -0.58 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 7.80 | 8.00 | % | 0 | 0 | 0.93 | -0.62 | 0.04 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 8.50 | 8.70 | % | 0 | 0 | 0.92 | -0.65 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 9.30 | 9.50 | 7.77 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.68 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 10.00 | 10.30 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.70 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 10.80 | 11.20 | % | 0 | 0 | 0.90 | -0.73 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 13.40 | 14.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.79 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 17.80 | 18.20 | 15.64 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.87 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |