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 | 14.10 | 15.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 13.50 | 14.40 | % | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 12.80 | 13.40 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 11.90 | 12.50 | % | 0 | 0 | 1.78 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 10.30 | 11.40 | % | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 9.80 | 10.60 | % | 0 | 0 | 1.48 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 8.40 | 9.70 | % | 0 | 0 | 1.43 | 0.93 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 7.70 | 8.80 | % | 0 | 0 | 0.92 | 0.91 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 7.50 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.88 | 0.02 | -0.04 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 6.30 | 7.10 | % | 0 | 0 | 1.06 | 0.85 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 24.50 | 6.00 | 6.70 | % | 0 | 0 | 1.11 | 0.83 | 0.03 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 5.90 | 6.30 | % | 0 | 0 | 1.18 | 0.81 | 0.03 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 25.50 | 5.50 | 5.70 | % | 0 | 0 | 1.11 | 0.78 | 0.04 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 26.00 | 5.10 | 5.30 | 4.67 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.76 | 0.04 | -0.07 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 4.80 | 5.00 | % | 0 | 0 | 1.10 | 0.74 | 0.04 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 4.50 | 4.70 | 4.73 | +1.03 | +27.84% | 1 | 2 | 1.11 | 0.71 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 4.20 | 4.40 | 4.50 | % | 1 | 0 | 1.11 | 0.69 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 28.00 | 3.50 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.66 | 0.05 | -0.08 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 3.60 | 3.80 | % | 0 | 0 | 1.10 | 0.64 | 0.05 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 3.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.61 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 3.10 | 3.20 | % | 0 | 0 | 1.08 | 0.58 | 0.05 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 2.80 | 5.00 | 3.12 | +0.02 | +0.65% | 2 | 7 | 1.07 | 0.55 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 2.60 | 2.75 | 2.83 | % | 1 | 0 | 1.07 | 0.53 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 31.00 | 2.35 | 2.50 | 2.75 | +0.08 | +3.00% | 1 | 20 | 1.06 | 0.50 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.50 | 2.20 | 2.30 | 2.35 | % | 4 | 0 | 1.07 | 0.47 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 32.00 | 1.95 | 2.10 | 2.25 | -0.20 | -8.17% | 4 | 23 | 1.05 | 0.44 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 1.85 | 1.95 | 2.15 | % | 3 | 0 | 1.07 | 0.42 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 33.00 | 1.60 | 1.75 | 1.90 | +0.04 | +2.16% | 5 | 16 | 1.04 | 0.39 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.50 | 1.50 | 1.60 | % | 0 | 0 | 1.05 | 0.37 | 0.05 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 1.30 | 1.50 | 1.60 | -0.05 | -3.03% | 14 | 27 | 1.04 | 0.34 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.50 | 1.25 | 1.35 | % | 0 | 0 | 1.05 | 0.32 | 0.05 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 0.30 | 1.20 | 1.25 | -0.13 | -9.42% | 61 | 30 | 0.87 | 0.30 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.50 | 0.95 | 1.10 | 1.20 | % | 1 | 0 | 1.03 | 0.27 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 36.00 | 0.90 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 24 | 1.04 | 0.25 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 0.75 | 0.85 | 0.80 | -0.15 | -15.79% | 1 | 42 | 1.05 | 0.21 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.55 | 0.70 | 0.65 | +0.01 | +1.57% | 3 | 22 | 1.03 | 0.18 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.15 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.30 | 0.45 | 0.43 | -0.07 | -14.00% | 1 | 23 | 1.01 | 0.13 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.25 | 0.40 | % | 0 | 0 | 1.03 | 0.10 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 0.15 | 0.30 | 0.28 | +0.06 | +27.28% | 2 | 1 | 0.99 | 0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.05 | 0.02 | -0.02 | 4/25/2025 | 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 | 0.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 2.12 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.01 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.90 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.03 | 0.01 | -0.02 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 21 | 1.33 | -0.05 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.20 | 0.30 | 0.53 | 0.00 | 0.00% | 0 | 33 | 1.17 | -0.07 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.09 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.45 | 0.55 | 0.55 | -0.45 | -45.00% | 1 | 11 | 1.15 | -0.12 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.60 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 67 | 1.13 | -0.15 | 0.03 | -0.05 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 24.50 | 0.75 | 0.85 | % | 0 | 0 | 1.14 | -0.17 | 0.03 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.85 | 0.95 | 0.81 | -0.20 | -19.81% | 5 | 37 | 1.12 | -0.19 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.50 | 1.05 | 1.10 | 1.00 | % | 9 | 0 | 1.14 | -0.22 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 26.00 | 1.10 | 1.25 | 1.10 | -0.80 | -42.11% | 11 | 12 | 1.11 | -0.24 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.50 | 1.35 | 1.50 | 1.30 | % | 18 | 0 | 1.15 | -0.26 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 27.00 | 1.45 | 1.60 | 1.40 | -0.97 | -40.93% | 14 | 5 | 1.11 | -0.29 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 1.70 | 1.90 | 1.65 | % | 10 | 0 | 1.17 | -0.31 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 28.00 | 1.80 | 1.95 | 1.84 | -0.24 | -11.54% | 11 | 5 | 1.09 | -0.34 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.50 | 2.10 | 2.20 | 2.05 | % | 2 | 0 | 1.11 | -0.36 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 29.00 | 2.25 | 2.40 | 2.20 | -0.33 | -13.05% | 7 | 6 | 1.09 | -0.39 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.50 | 2.55 | 2.65 | % | 0 | 0 | 1.10 | -0.42 | 0.05 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 2.50 | 2.90 | 2.75 | -0.48 | -14.87% | 24 | 39 | 1.08 | -0.45 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.50 | 3.10 | 3.20 | % | 0 | 0 | 1.10 | -0.47 | 0.05 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 31.00 | 3.30 | 3.50 | 3.30 | -0.30 | -8.34% | 2 | 6 | 1.08 | -0.50 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.50 | 3.60 | 3.80 | % | 0 | 0 | 1.08 | -0.53 | 0.06 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 3.90 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 32 | 1.08 | -0.56 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 4.30 | 4.40 | % | 0 | 0 | 1.08 | -0.58 | 0.06 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 4.50 | 4.70 | 4.30 | -1.35 | -23.90% | 6 | 7 | 1.05 | -0.61 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.50 | 4.90 | 5.10 | % | 0 | 0 | 1.07 | -0.63 | 0.05 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 5.20 | 5.40 | 6.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.66 | 0.05 | -0.08 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 34.50 | 5.60 | 5.80 | % | 0 | 0 | 1.05 | -0.68 | 0.05 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 6.00 | 6.20 | 6.33 | +0.32 | +5.33% | 1 | 35 | 1.06 | -0.70 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.50 | 6.30 | 6.60 | % | 0 | 0 | 1.04 | -0.73 | 0.05 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 6.70 | 7.00 | % | 0 | 0 | 1.04 | -0.75 | 0.05 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 7.50 | 7.80 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.79 | 0.04 | -0.06 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 8.40 | 9.10 | % | 0 | 0 | 1.14 | -0.82 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 9.20 | 10.30 | % | 0 | 0 | 1.22 | -0.85 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 10.10 | 10.50 | % | 0 | 0 | 1.01 | -0.87 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 10.90 | 11.60 | % | 0 | 0 | 1.00 | -0.90 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 11.80 | 12.50 | % | 0 | 0 | 1.22 | -0.91 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 14.70 | 15.40 | 14.60 | % | 5 | 0 | 1.31 | -0.95 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |