Options Chain for LEMONADE INC COM (LMND) - $29.53 as of 4/25/2025 8:45:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 14.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 16.00 | 13.50 | 13.80 | % | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 17.00 | 12.40 | 12.90 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 17.50 | 11.80 | 12.40 | % | 0 | 0 | 2.04 | 0.98 | 0.01 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 18.00 | 11.30 | 11.90 | % | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 19.00 | 10.50 | 11.00 | % | 0 | 0 | 1.88 | 0.96 | 0.01 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 20.00 | 9.50 | 10.00 | % | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.04 | 4/25/2025 4:00:03 PM EST | |||
| 21.00 | 8.60 | 9.20 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.92 | 0.02 | -0.05 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 21.50 | 8.10 | 8.70 | % | 0 | 0 | 1.39 | 0.91 | 0.02 | -0.05 | 4/25/2025 4:00:03 PM EST | |||
| 22.00 | 7.70 | 8.20 | % | 0 | 0 | 1.38 | 0.89 | 0.02 | -0.06 | 4/25/2025 4:00:03 PM EST | |||
| 22.50 | 7.50 | 7.80 | % | 0 | 0 | 1.47 | 0.87 | 0.03 | -0.06 | 4/25/2025 4:00:03 PM EST | |||
| 23.00 | 6.90 | 7.40 | % | 0 | 0 | 1.39 | 0.86 | 0.03 | -0.07 | 4/25/2025 4:00:03 PM EST | |||
| 23.50 | 6.50 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.84 | 0.03 | -0.07 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 24.00 | 6.10 | 6.70 | % | 0 | 0 | 1.37 | 0.82 | 0.03 | -0.08 | 4/25/2025 4:00:03 PM EST | |||
| 24.50 | 5.90 | 6.10 | % | 0 | 0 | 1.35 | 0.80 | 0.04 | -0.08 | 4/25/2025 4:00:03 PM EST | |||
| 25.00 | 5.50 | 5.70 | 5.39 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.78 | 0.04 | -0.08 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 25.50 | 5.10 | 5.40 | 4.30 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.75 | 0.04 | -0.09 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 26.00 | 4.80 | 5.00 | 4.43 | 0.00 | 0.00% | 0 | 131 | 1.31 | 0.73 | 0.04 | -0.09 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 26.50 | 4.50 | 4.70 | % | 0 | 0 | 1.32 | 0.71 | 0.05 | -0.10 | 4/25/2025 4:00:03 PM EST | |||
| 27.00 | 3.60 | 4.40 | 4.06 | +0.36 | +9.73% | 35 | 592 | 1.17 | 0.68 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 27.50 | 3.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.66 | 0.05 | -0.10 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 28.00 | 3.50 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 33 | 1.25 | 0.63 | 0.05 | -0.10 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 28.50 | 3.30 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.60 | 0.05 | -0.10 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 29.00 | 3.00 | 3.20 | 3.09 | +0.64 | +26.13% | 7 | 35 | 1.25 | 0.58 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 29.50 | 2.75 | 2.90 | 2.70 | -0.20 | -6.90% | 10 | 36 | 1.24 | 0.55 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 30.00 | 2.55 | 2.65 | 2.60 | +0.08 | +3.18% | 39 | 105 | 1.23 | 0.52 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 30.50 | 2.30 | 2.50 | 2.25 | -0.10 | -4.26% | 5 | 10 | 1.23 | 0.49 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 31.00 | 2.10 | 2.30 | 1.95 | -0.01 | -0.51% | 15 | 111 | 1.23 | 0.46 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 32.00 | 1.70 | 1.85 | 1.70 | -0.12 | -6.60% | 23 | 76 | 1.20 | 0.41 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 33.00 | 1.40 | 1.55 | 1.42 | +0.02 | +1.43% | 143 | 163 | 1.19 | 0.36 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 34.00 | 1.15 | 1.35 | 1.17 | -0.06 | -4.88% | 5 | 212 | 1.20 | 0.31 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 35.00 | 0.90 | 1.05 | 0.90 | -0.10 | -10.00% | 33 | 178 | 1.18 | 0.26 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 36.00 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 27 | 85 | 1.15 | 0.22 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 37.00 | 0.55 | 0.65 | 0.56 | -0.02 | -3.45% | 1 | 48 | 1.15 | 0.18 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 38.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 142 | 5 | 1.14 | 0.15 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 39.00 | 0.30 | 0.45 | 0.35 | +0.08 | +29.63% | 1 | 3 | 1.14 | 0.12 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 40.00 | 0.20 | 0.35 | 0.27 | -0.03 | -10.00% | 5 | 2 | 1.11 | 0.10 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 41.00 | 0.15 | 0.30 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.08 | 0.02 | -0.03 | 3/28/2025 | 4/25/2025 4:00:03 PM EST |
| 42.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.07 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 43.00 | 0.05 | 1.05 | % | 0 | 0 | 1.90 | 0.06 | 0.02 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 1.94 | 0.05 | 0.01 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.04 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.01 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 1 | 1 | 1.72 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.44 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.02 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.29 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.40 | 0.14 | -0.07 | -33.34% | 6 | 77 | 1.48 | -0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 20.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 15 | 90 | 1.38 | -0.06 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 21.00 | 0.25 | 0.40 | 0.36 | -0.42 | -53.85% | 6 | 41 | 1.37 | -0.08 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 21.50 | 0.30 | 0.45 | % | 0 | 0 | 1.35 | -0.09 | 0.02 | -0.05 | 4/25/2025 4:00:03 PM EST | |||
| 22.00 | 0.40 | 1.10 | 0.46 | -0.44 | -48.89% | 10 | 18 | 1.32 | -0.11 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 22.50 | 0.45 | 0.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.13 | 0.03 | -0.06 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 23.00 | 0.55 | 0.70 | 0.71 | -0.04 | -5.34% | 10 | 19 | 1.34 | -0.14 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 23.50 | 0.65 | 0.95 | % | 0 | 0 | 1.40 | -0.16 | 0.03 | -0.07 | 4/25/2025 4:00:03 PM EST | |||
| 24.00 | 0.70 | 0.85 | 0.86 | -0.17 | -16.51% | 12 | 103 | 1.28 | -0.18 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 24.50 | 0.85 | 1.05 | 0.90 | -0.17 | -15.89% | 7 | 5 | 1.31 | -0.20 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 25.00 | 0.95 | 1.10 | 1.02 | -0.20 | -16.40% | 38 | 14 | 1.27 | -0.22 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 25.50 | 1.10 | 1.30 | 1.17 | % | 1 | 0 | 1.28 | -0.25 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 26.00 | 1.25 | 1.45 | 1.35 | -0.13 | -8.79% | 18 | 606 | 1.27 | -0.27 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 26.50 | 1.40 | 1.65 | % | 0 | 0 | 1.27 | -0.29 | 0.05 | -0.10 | 4/25/2025 4:00:03 PM EST | |||
| 27.00 | 1.60 | 1.85 | 1.78 | 0.00 | 0.00% | 0 | 19 | 1.27 | -0.32 | 0.05 | -0.10 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 27.50 | 1.80 | 2.05 | 2.00 | -0.15 | -6.98% | 5 | 3 | 1.26 | -0.34 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 28.00 | 2.00 | 2.25 | 2.15 | -0.45 | -17.31% | 8 | 19 | 1.25 | -0.37 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 28.50 | 2.20 | 2.45 | 2.45 | -0.25 | -9.26% | 11 | 45 | 1.23 | -0.40 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 29.00 | 2.45 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 22 | 1.27 | -0.42 | 0.05 | -0.10 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 29.50 | 2.70 | 3.00 | 2.90 | 0.00 | 0.00% | 11 | 34 | 1.23 | -0.45 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 30.00 | 2.95 | 3.20 | 3.07 | -2.47 | -44.59% | 13 | 34 | 1.21 | -0.48 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 30.50 | 3.20 | 3.40 | 3.60 | -0.20 | -5.27% | 4 | 4 | 1.18 | -0.51 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 31.00 | 3.50 | 3.70 | 3.80 | -0.40 | -9.53% | 3 | 10 | 1.17 | -0.54 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 32.00 | 4.10 | 4.30 | 4.50 | -0.37 | -7.60% | 13 | 21 | 1.15 | -0.59 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 33.00 | 4.80 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 13 | 1.15 | -0.64 | 0.05 | -0.09 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 34.00 | 5.50 | 5.70 | % | 0 | 0 | 1.12 | -0.69 | 0.05 | -0.09 | 4/25/2025 4:00:03 PM EST | |||
| 35.00 | 6.30 | 6.50 | 9.23 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.74 | 0.05 | -0.08 | 4/7/2025 | 4/25/2025 4:00:03 PM EST |
| 36.00 | 7.10 | 7.30 | 10.79 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.78 | 0.04 | -0.07 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 37.00 | 7.80 | 8.30 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.82 | 0.04 | -0.06 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 38.00 | 8.70 | 9.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.85 | 0.04 | -0.05 | 3/27/2025 | 4/25/2025 4:00:03 PM EST |
| 39.00 | 8.80 | 10.20 | % | 0 | 0 | 0.76 | -0.88 | 0.03 | -0.05 | 4/25/2025 4:00:03 PM EST | |||
| 40.00 | 10.40 | 11.10 | % | 0 | 0 | 1.33 | -0.90 | 0.03 | -0.04 | 4/25/2025 4:00:03 PM EST | |||
| 41.00 | 11.40 | 11.90 | % | 0 | 0 | 1.32 | -0.92 | 0.02 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 42.00 | 12.40 | 12.80 | % | 0 | 0 | 1.39 | -0.93 | 0.02 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 43.00 | 13.30 | 13.90 | % | 0 | 0 | 1.36 | -0.94 | 0.02 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 44.00 | 14.30 | 14.90 | % | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 45.00 | 15.20 | 15.90 | % | 0 | 0 | 1.47 | -0.96 | 0.01 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 50.00 | 20.10 | 20.80 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST |