Options Chain for LEMONADE INC COM (LMND) - $33.47 as of 5/28/2025 6:16:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 18.30 | 18.70 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 15.00 | 17.10 | 18.20 | 18.65 | % | 1 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 16.00 | 16.30 | 16.70 | 17.85 | % | 1 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 17.00 | 15.10 | 15.70 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 18.00 | 14.10 | 14.80 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 19.00 | 13.20 | 13.70 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 20.00 | 12.30 | 12.90 | 12.35 | 0.00 | 0.00% | 0 | 5 | 3.89 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 21.00 | 11.20 | 11.70 | 11.88 | 0.00 | 0.00% | 0 | 7 | 4.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 21.50 | 10.60 | 11.30 | 11.48 | 0.00 | 0.00% | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 22.00 | 10.10 | 10.80 | 10.01 | 0.00 | 0.00% | 0 | 5 | 4.02 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:02 PM EST |
| 22.50 | 9.60 | 10.20 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 23.00 | 9.20 | 10.00 | 9.27 | % | 2 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 23.50 | 8.70 | 9.30 | 8.87 | % | 2 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 24.00 | 8.10 | 8.70 | 8.07 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:02 PM EST |
| 24.50 | 7.80 | 8.20 | 8.75 | 0.00 | 0.00% | 0 | 16 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 25.00 | 7.10 | 7.70 | 7.42 | 0.00 | 0.00% | 0 | 20 | 2.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 25.50 | 5.80 | 7.30 | 7.76 | 0.00 | 0.00% | 0 | 16 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 26.00 | 6.20 | 6.70 | 5.73 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:02 PM EST |
| 26.50 | 5.70 | 6.30 | 5.87 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:02 PM EST |
| 27.00 | 4.30 | 7.40 | 4.25 | 0.00 | 0.00% | 0 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:02 PM EST |
| 27.50 | 4.00 | 6.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 28.00 | 4.10 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 111 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 28.50 | 2.90 | 4.70 | % | 0 | 0 | 2.45 | 1.00 | 0.03 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 29.00 | 3.30 | 3.70 | 4.57 | 0.00 | 0.00% | 0 | 178 | 1.23 | 0.97 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 29.50 | 2.60 | 3.40 | 2.87 | +1.10 | +62.15% | 5 | 9 | 1.64 | 0.94 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 30.00 | 2.50 | 2.70 | 4.00 | +0.50 | +14.29% | 1 | 78 | 0.95 | 0.91 | 0.10 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 30.50 | 2.05 | 3.30 | 2.87 | 0.00 | 0.00% | 0 | 339 | 0.91 | 0.88 | 0.13 | -0.08 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 31.00 | 1.65 | 1.95 | 1.85 | -0.82 | -30.72% | 27 | 224 | 0.85 | 0.81 | 0.16 | -0.11 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 31.50 | 1.30 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 65 | 0.78 | 0.73 | 0.19 | -0.14 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 32.00 | 0.90 | 1.25 | 1.10 | -0.76 | -40.86% | 25 | 219 | 0.82 | 0.63 | 0.21 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 32.50 | 0.70 | 0.85 | 0.75 | -0.85 | -53.13% | 103 | 793 | 0.79 | 0.52 | 0.21 | -0.17 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 33.00 | 0.50 | 0.65 | 0.50 | -0.49 | -49.50% | 96 | 256 | 0.84 | 0.42 | 0.20 | -0.17 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 33.50 | 0.35 | 0.45 | 0.35 | -0.60 | -63.16% | 87 | 620 | 0.82 | 0.33 | 0.18 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 34.00 | 0.20 | 0.65 | 0.30 | -0.40 | -57.15% | 123 | 375 | 1.03 | 0.25 | 0.15 | -0.15 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 34.50 | 0.10 | 0.25 | 0.25 | -0.33 | -56.90% | 46 | 148 | 0.80 | 0.19 | 0.12 | -0.13 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.20 | 0.13 | -0.32 | -71.12% | 60 | 1,221 | 0.89 | 0.14 | 0.10 | -0.10 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 35.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 7 | 195 | 0.89 | 0.10 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | -0.17 | -77.28% | 88 | 232 | 1.03 | 0.06 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 0.30 | 0.05 | -0.11 | -68.75% | 39 | 26 | 1.54 | 0.04 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 1 | 122 | 1.22 | 0.02 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 12 | 2.31 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.22 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 1.20 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 2 | 248 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 62 | 6.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 11 | 5.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 5.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 5 | 4.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.55 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 12 | 3.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.55 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 312 | 1.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 51 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 102 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.25 | 0.08 | +0.03 | +60.00% | 12 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 239 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 412 | 1.06 | 0.00 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | -0.07 | -46.67% | 44 | 498 | 1.04 | -0.03 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 29.50 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 3 | 55 | 0.89 | -0.06 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 52 | 308 | 0.92 | -0.09 | 0.10 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 30.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 10 | 229 | 0.83 | -0.12 | 0.13 | -0.08 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 31.00 | 0.20 | 0.25 | 0.30 | +0.10 | +50.00% | 48 | 214 | 0.80 | -0.19 | 0.16 | -0.11 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 31.50 | 0.30 | 0.40 | 0.40 | +0.13 | +48.15% | 66 | 61 | 0.79 | -0.27 | 0.19 | -0.14 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 32.00 | 0.50 | 0.65 | 0.57 | +0.13 | +29.55% | 16 | 58 | 0.84 | -0.37 | 0.21 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 32.50 | 0.60 | 0.90 | 0.90 | +0.35 | +63.64% | 136 | 74 | 0.78 | -0.48 | 0.21 | -0.17 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 33.00 | 1.00 | 1.10 | 0.80 | -0.05 | -5.89% | 25 | 67 | 0.80 | -0.58 | 0.20 | -0.17 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 33.50 | 1.15 | 1.50 | 1.60 | +0.50 | +45.46% | 4 | 17 | 0.74 | -0.67 | 0.18 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 34.00 | 1.55 | 1.95 | 1.72 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.75 | 0.15 | -0.15 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 34.50 | 0.25 | 2.40 | % | 0 | 0 | 1.90 | -0.81 | 0.12 | -0.13 | 5/28/2025 4:00:02 PM EST | |||
| 35.00 | 1.95 | 2.80 | % | 0 | 0 | 0.60 | -0.86 | 0.10 | -0.10 | 5/28/2025 4:00:02 PM EST | |||
| 35.50 | 2.05 | 4.60 | % | 0 | 0 | 2.78 | -0.90 | 0.08 | -0.08 | 5/28/2025 4:00:02 PM EST | |||
| 36.00 | 2.75 | 4.30 | % | 0 | 0 | 2.00 | -0.94 | 0.05 | -0.05 | 5/28/2025 4:00:02 PM EST | |||
| 36.50 | 3.40 | 5.30 | 4.74 | 0.00 | 0.00% | 0 | 1 | 3.10 | -0.96 | 0.04 | -0.03 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 37.00 | 3.80 | 6.30 | 7.18 | 0.00 | 0.00% | 0 | 3 | 3.47 | -0.98 | 0.03 | -0.02 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 37.50 | 4.70 | 5.30 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 38.00 | 5.30 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 5/12/2025 | 5/28/2025 4:00:02 PM EST |
| 38.50 | 5.90 | 6.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 39.00 | 6.30 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 39.50 | 6.70 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 40.00 | 7.40 | 7.80 | 7.70 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 40.50 | 7.80 | 8.20 | 6.85 | % | 2 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 41.00 | 8.30 | 8.80 | 7.25 | % | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 41.50 | 8.90 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 42.00 | 9.40 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 45.00 | 12.30 | 12.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST |