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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 24.00 | 25.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 19.50 | 20.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 18.80 | 19.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 17.70 | 18.40 | 16.40 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 16.70 | 17.40 | 20.60 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.99 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 16.00 | 16.40 | 18.58 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.01 | 2/25/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 15.00 | 15.50 | 25.70 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.98 | 0.00 | -0.01 | 2/18/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 14.10 | 14.50 | 13.10 | 0.00 | 0.00% | 0 | 51 | 1.27 | 0.97 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 12.90 | 13.60 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 12.00 | 12.70 | 17.12 | 0.00 | 0.00% | 0 | 191 | 0.82 | 0.94 | 0.01 | -0.02 | 2/27/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 10.70 | 11.80 | 17.50 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.93 | 0.01 | -0.02 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 10.50 | 10.90 | 9.75 | 0.00 | 0.00% | 0 | 112 | 0.98 | 0.91 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 9.50 | 10.00 | 9.30 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.89 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 8.60 | 9.00 | 14.22 | 0.00 | 0.00% | 0 | 82 | 0.88 | 0.86 | 0.02 | -0.03 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 8.00 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.84 | 0.02 | -0.03 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 6.80 | 7.70 | 13.70 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.81 | 0.03 | -0.03 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 6.40 | 6.80 | 7.00 | +0.12 | +1.75% | 5 | 112 | 0.88 | 0.77 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 5.90 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 168 | 0.89 | 0.74 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 3.50 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 91 | 0.65 | 0.70 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 4.70 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 91 | 0.88 | 0.66 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 4.20 | 4.40 | 4.50 | +1.40 | +45.17% | 4 | 408 | 0.88 | 0.61 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 3.20 | 3.90 | 3.92 | -0.06 | -1.51% | 103 | 609 | 0.80 | 0.57 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 3.30 | 3.80 | 3.37 | -0.23 | -6.39% | 1 | 70 | 0.93 | 0.53 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 2.85 | 3.00 | 3.10 | +0.50 | +19.24% | 14 | 229 | 0.86 | 0.48 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 2.45 | 2.65 | 2.65 | -0.07 | -2.58% | 2 | 142 | 0.83 | 0.44 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 2.10 | 2.30 | 2.35 | -0.05 | -2.09% | 9 | 224 | 0.85 | 0.40 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.90 | 2.00 | 1.96 | -0.15 | -7.11% | 38 | 524 | 0.85 | 0.36 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 1.65 | 1.75 | 1.60 | -0.25 | -13.52% | 7 | 366 | 0.85 | 0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 1.40 | 1.55 | 1.45 | -0.18 | -11.05% | 14 | 263 | 0.84 | 0.29 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 1.15 | 1.35 | 1.30 | 0.00 | 0.00% | 17 | 236 | 0.83 | 0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.55 | 1.15 | 1.10 | +0.10 | +10.00% | 17 | 294 | 0.83 | 0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | -0.10 | -9.53% | 251 | 1,436 | 0.84 | 0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.75 | 0.90 | 0.80 | -0.12 | -13.05% | 2 | 214 | 0.83 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 147 | 0.83 | 0.16 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.55 | 0.65 | 0.65 | +0.10 | +18.19% | 6 | 119 | 0.83 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 148 | 0.85 | 0.13 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 17 | 596 | 0.84 | 0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 4 | 137 | 0.83 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 0.20 | 0.40 | 1.19 | 0.00 | 0.00% | 0 | 120 | 0.82 | 0.08 | 0.02 | -0.02 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 0.20 | 0.35 | 0.29 | -1.34 | -82.21% | 15 | 77 | 0.83 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 114 | 0.82 | 0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.15 | 0.30 | 0.15 | -0.10 | -40.00% | 20 | 1,312 | 0.85 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 267 | 1.10 | 0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | -0.10 | -66.67% | 1 | 1,361 | 0.95 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 928 | 1.21 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 294 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 425 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 90 | 1.69 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 27 | 111 | 1.10 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 37 | 1.38 | -0.03 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 21 | 1.34 | -0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.25 | 0.35 | 0.27 | -0.18 | -40.00% | 24 | 89 | 1.03 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.30 | 0.40 | 1.22 | 0.00 | 0.00% | 0 | 48 | 0.98 | -0.07 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 22 | 446 | 0.96 | -0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.55 | 0.60 | 0.57 | -0.28 | -32.95% | 1 | 143 | 0.94 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.70 | 0.85 | 0.70 | -0.15 | -17.65% | 25 | 73 | 0.96 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.90 | 1.05 | 0.95 | -0.05 | -5.00% | 9 | 111 | 0.92 | -0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 1.20 | 1.30 | 1.16 | -0.04 | -3.34% | 42 | 110 | 0.93 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 1.45 | 1.65 | 1.50 | -0.17 | -10.18% | 75 | 215 | 0.93 | -0.23 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 1.85 | 1.95 | 1.85 | -0.02 | -1.07% | 49 | 243 | 0.92 | -0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 2.20 | 2.30 | 2.08 | -0.02 | -0.96% | 9 | 191 | 0.90 | -0.30 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 2.55 | 2.75 | 2.63 | -0.07 | -2.60% | 38 | 145 | 0.89 | -0.34 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 3.10 | 3.20 | 2.95 | -0.24 | -7.53% | 3 | 89 | 0.89 | -0.39 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 3.60 | 3.70 | 3.54 | -0.10 | -2.75% | 13 | 736 | 0.89 | -0.43 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 4.10 | 4.30 | 3.98 | -0.13 | -3.17% | 6 | 241 | 0.88 | -0.47 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 4.70 | 4.90 | 4.50 | -0.10 | -2.18% | 5 | 144 | 0.88 | -0.52 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 5.20 | 5.50 | 5.20 | -0.70 | -11.87% | 13 | 158 | 0.84 | -0.56 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 6.00 | 6.20 | 5.80 | -0.80 | -12.13% | 3 | 127 | 0.87 | -0.60 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 6.60 | 6.90 | 6.40 | -0.23 | -3.47% | 3 | 383 | 0.85 | -0.64 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 7.40 | 7.60 | 10.40 | 0.00 | 0.00% | 0 | 516 | 0.85 | -0.67 | 0.04 | -0.04 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 6.40 | 8.40 | 8.00 | -3.05 | -27.61% | 2 | 223 | 0.59 | -0.71 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 9.00 | 9.20 | 12.80 | 0.00 | 0.00% | 0 | 210 | 0.85 | -0.74 | 0.04 | -0.03 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 9.80 | 10.00 | 10.70 | 0.00 | 0.00% | 0 | 124 | 0.84 | -0.77 | 0.04 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 10.50 | 10.90 | 10.60 | 0.00 | 0.00% | 0 | 153 | 0.82 | -0.79 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 11.40 | 11.90 | 11.47 | 0.00 | 0.00% | 0 | 103 | 0.85 | -0.82 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 12.20 | 12.80 | 15.70 | 0.00 | 0.00% | 0 | 63 | 0.83 | -0.84 | 0.03 | -0.03 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 13.20 | 14.00 | 11.40 | 0.00 | 0.00% | 0 | 91 | 0.92 | -0.86 | 0.03 | -0.02 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 14.00 | 14.80 | 12.70 | 0.00 | 0.00% | 0 | 101 | 0.86 | -0.87 | 0.02 | -0.02 | 3/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 15.00 | 15.40 | 18.60 | 0.00 | 0.00% | 0 | 45 | 0.99 | -0.89 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 15.90 | 16.60 | 13.80 | 0.00 | 0.00% | 0 | 56 | 0.84 | -0.90 | 0.02 | -0.02 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 16.80 | 17.50 | 15.70 | 0.00 | 0.00% | 0 | 67 | 0.82 | -0.92 | 0.02 | -0.02 | 2/21/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 17.90 | 18.30 | 20.16 | 0.00 | 0.00% | 0 | 58 | 1.01 | -0.93 | 0.02 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 18.70 | 19.70 | 15.80 | 0.00 | 0.00% | 0 | 68 | 1.04 | -0.93 | 0.02 | -0.01 | 3/20/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 19.70 | 20.30 | 20.30 | 0.00 | 0.00% | 0 | 205 | 0.97 | -0.94 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 23.10 | 25.90 | 24.60 | 0.00 | 0.00% | 0 | 53 | 1.16 | -0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 28.50 | 30.50 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 33.80 | 35.50 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 38.50 | 40.80 | 34.82 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 43.80 | 46.40 | 32.20 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:57 PM EST |