Options Chain for LEMONADE INC COM (LMND) - $30.70 as of 5/27/2025 5:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.90 | 18.30 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 19.00 | 13.90 | 14.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 20.00 | 12.90 | 13.30 | 11.35 | 0.00 | 0.00% | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:52 PM EST |
| 21.00 | 12.00 | 13.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 22.00 | 10.90 | 11.50 | % | 0 | 0 | 2.52 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 23.00 | 9.90 | 10.50 | % | 0 | 0 | 2.56 | 0.99 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 24.00 | 9.10 | 9.60 | 9.10 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.98 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 3:59:52 PM EST |
| 25.00 | 8.00 | 8.60 | % | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 26.00 | 7.20 | 7.60 | 6.16 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.93 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 3:59:52 PM EST |
| 27.00 | 6.20 | 6.80 | 3.54 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.90 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 27.50 | 5.90 | 6.30 | % | 0 | 0 | 1.03 | 0.88 | 0.03 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 28.00 | 5.40 | 5.80 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.86 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 28.50 | 5.00 | 5.30 | % | 0 | 0 | 1.46 | 0.84 | 0.04 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 29.00 | 4.60 | 4.90 | 5.00 | +3.00 | +150.00% | 3 | 4 | 1.26 | 0.82 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 29.50 | 4.20 | 4.50 | 3.92 | % | 1 | 0 | 1.18 | 0.79 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 30.00 | 3.90 | 4.10 | 3.78 | +1.76 | +87.13% | 1 | 30 | 1.10 | 0.76 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 30.50 | 3.50 | 3.80 | % | 0 | 0 | 0.71 | 0.73 | 0.06 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 31.00 | 3.20 | 3.40 | 2.90 | +0.80 | +38.10% | 178 | 254 | 0.72 | 0.69 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 31.50 | 2.70 | 3.10 | % | 0 | 0 | 0.68 | 0.66 | 0.07 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 32.00 | 2.65 | 2.90 | 2.90 | +1.32 | +83.55% | 16 | 81 | 0.75 | 0.62 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 32.50 | 2.30 | 2.55 | 2.45 | % | 19 | 0 | 0.71 | 0.59 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 33.00 | 2.10 | 2.30 | 2.20 | +0.93 | +73.23% | 53 | 57 | 0.75 | 0.55 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 33.50 | 1.90 | 2.20 | 2.15 | % | 1 | 0 | 0.74 | 0.51 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 34.00 | 1.65 | 1.85 | 1.75 | +0.80 | +84.22% | 14 | 116 | 0.73 | 0.47 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 34.50 | 1.50 | 1.95 | 1.75 | % | 42 | 0 | 0.84 | 0.43 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 35.00 | 1.30 | 1.45 | 1.43 | +0.63 | +78.75% | 6 | 40 | 0.74 | 0.40 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 35.50 | 1.15 | 1.35 | 1.25 | % | 73 | 0 | 0.74 | 0.36 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 36.00 | 1.00 | 1.20 | 1.00 | +0.56 | +127.28% | 3 | 54 | 0.74 | 0.32 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 36.50 | 0.85 | 1.05 | 1.00 | % | 1 | 0 | 0.72 | 0.29 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 37.00 | 0.75 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.26 | 0.07 | -0.05 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 38.00 | 0.55 | 0.70 | 0.59 | +0.49 | +490.00% | 10 | 5 | 0.73 | 0.21 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 39.00 | 0.40 | 0.55 | 0.55 | +0.15 | +37.50% | 12 | 38 | 0.74 | 0.16 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 40.00 | 0.30 | 0.45 | 0.40 | +0.09 | +29.04% | 32 | 8 | 0.75 | 0.13 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 41.00 | 0.25 | 0.35 | 0.28 | % | 11 | 0 | 0.77 | 0.10 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 42.00 | 0.15 | 0.30 | % | 0 | 0 | 0.77 | 0.08 | 0.03 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 45.00 | 0.05 | 0.50 | % | 0 | 0 | 0.92 | 0.04 | 0.02 | -0.01 | 5/27/2025 3:59:52 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 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 3 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.15 | 0.09 | -0.03 | -25.00% | 5 | 10 | 1.19 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.20 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.60 | 0.19 | -0.08 | -29.63% | 6 | 31 | 1.28 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 26.00 | 0.15 | 0.20 | 0.20 | -0.23 | -53.49% | 5 | 26 | 0.80 | -0.07 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 27.00 | 0.20 | 0.30 | 0.30 | -0.35 | -53.85% | 12 | 27 | 0.74 | -0.10 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 27.50 | 0.25 | 1.30 | % | 0 | 0 | 0.71 | -0.12 | 0.03 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 28.00 | 0.35 | 0.45 | 0.35 | -0.55 | -61.12% | 16 | 63 | 0.77 | -0.14 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 28.50 | 0.40 | 0.55 | 0.80 | % | 1 | 0 | 0.78 | -0.16 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 29.00 | 0.55 | 0.70 | 0.55 | -0.75 | -57.70% | 3 | 39 | 0.79 | -0.18 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 29.50 | 0.60 | 0.75 | % | 0 | 0 | 0.75 | -0.21 | 0.05 | -0.05 | 5/27/2025 3:59:52 PM EST | |||
| 30.00 | 0.75 | 0.85 | 0.83 | -0.67 | -44.67% | 2 | 66 | 0.74 | -0.24 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 30.50 | 0.90 | 1.05 | % | 0 | 0 | 0.75 | -0.27 | 0.06 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 31.00 | 1.05 | 1.20 | 1.20 | -0.95 | -44.19% | 1 | 54 | 0.74 | -0.31 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 31.50 | 1.25 | 1.40 | % | 0 | 0 | 0.75 | -0.34 | 0.07 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 32.00 | 1.45 | 2.40 | 2.64 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.38 | 0.07 | -0.06 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 32.50 | 1.70 | 2.80 | 1.75 | % | 2 | 0 | 0.75 | -0.41 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 33.00 | 1.90 | 2.10 | 1.89 | -1.00 | -34.61% | 2 | 1 | 0.74 | -0.45 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 33.50 | 2.15 | 2.35 | % | 0 | 0 | 0.74 | -0.49 | 0.08 | -0.07 | 5/27/2025 3:59:52 PM EST | |||
| 34.00 | 2.50 | 2.75 | 2.39 | -0.71 | -22.91% | 1 | 1 | 0.78 | -0.53 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 34.50 | 2.75 | 4.20 | % | 0 | 0 | 0.74 | -0.57 | 0.08 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 35.00 | 3.10 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.60 | 0.08 | -0.06 | 5/12/2025 | 5/27/2025 3:59:52 PM EST |
| 35.50 | 3.40 | 3.60 | % | 0 | 0 | 0.74 | -0.64 | 0.08 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 36.00 | 3.80 | 4.00 | 3.60 | -0.90 | -20.00% | 1 | 5 | 0.75 | -0.68 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 36.50 | 4.10 | 4.40 | % | 0 | 0 | 0.77 | -0.71 | 0.07 | -0.05 | 5/27/2025 3:59:52 PM EST | |||
| 37.00 | 4.50 | 4.80 | % | 0 | 0 | 0.75 | -0.74 | 0.07 | -0.05 | 5/27/2025 3:59:52 PM EST | |||
| 38.00 | 5.10 | 5.80 | % | 0 | 0 | 0.74 | -0.79 | 0.06 | -0.05 | 5/27/2025 3:59:52 PM EST | |||
| 39.00 | 6.10 | 6.50 | % | 0 | 0 | 1.56 | -0.84 | 0.05 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 40.00 | 6.60 | 8.60 | % | 0 | 0 | 1.50 | -0.87 | 0.04 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 41.00 | 7.80 | 8.30 | % | 0 | 0 | 1.04 | -0.90 | 0.04 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 42.00 | 8.90 | 9.20 | % | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 45.00 | 11.70 | 12.10 | % | 0 | 0 | 0.98 | -0.96 | 0.02 | -0.01 | 5/27/2025 3:59:52 PM EST |