Options Chain for LEMONADE INC COM (LMND) - $30.92 as of 5/27/2025 2:05:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.50 | 18.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 18.00 | 14.80 | 15.30 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 19.00 | 13.80 | 14.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 20.00 | 12.80 | 13.40 | 11.30 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:44 PM EST |
| 21.00 | 11.80 | 12.30 | 11.60 | 0.00 | 0.00% | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:44 PM EST |
| 22.00 | 10.90 | 11.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 22.50 | 10.40 | 11.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 23.00 | 9.80 | 10.50 | 9.91 | +1.92 | +24.03% | 2 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 24.00 | 8.90 | 9.30 | 8.71 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:58:44 PM EST |
| 25.00 | 8.10 | 8.40 | 6.76 | 0.00 | 0.00% | 0 | 19 | 1.38 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 12:58:44 PM EST |
| 26.00 | 7.00 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.97 | 0.02 | -0.02 | 5/9/2025 | 5/27/2025 12:58:44 PM EST |
| 27.00 | 6.00 | 6.40 | % | 0 | 0 | 1.18 | 0.94 | 0.02 | -0.03 | 5/27/2025 12:58:44 PM EST | |||
| 27.50 | 5.50 | 6.10 | 3.92 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.93 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 28.00 | 5.10 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.91 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 28.50 | 4.80 | 5.00 | % | 0 | 0 | 0.76 | 0.88 | 0.04 | -0.05 | 5/27/2025 12:58:44 PM EST | |||
| 29.00 | 4.40 | 4.60 | 4.30 | +1.40 | +48.28% | 4 | 8 | 0.78 | 0.86 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 29.50 | 3.90 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.83 | 0.06 | -0.06 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 30.00 | 3.50 | 3.70 | 3.80 | +1.45 | +61.71% | 25 | 62 | 0.75 | 0.80 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 30.50 | 3.20 | 3.40 | 1.89 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.76 | 0.07 | -0.07 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 31.00 | 2.85 | 3.00 | 2.77 | +1.11 | +66.87% | 2 | 40 | 0.75 | 0.72 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 31.50 | 2.50 | 2.65 | 2.48 | +1.53 | +161.06% | 3 | 21 | 0.75 | 0.67 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 32.00 | 2.20 | 2.35 | 2.20 | +0.95 | +76.00% | 49 | 104 | 0.75 | 0.63 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 32.50 | 1.95 | 2.05 | 1.90 | +0.77 | +68.15% | 3 | 55 | 0.75 | 0.58 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 33.00 | 1.65 | 1.80 | 1.67 | +0.77 | +85.56% | 169 | 107 | 0.74 | 0.53 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 33.50 | 1.40 | 1.55 | 1.44 | +0.59 | +69.42% | 12 | 32 | 0.75 | 0.48 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 34.00 | 1.20 | 1.30 | 1.25 | +0.55 | +78.58% | 219 | 163 | 0.75 | 0.44 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 34.50 | 1.00 | 1.15 | 1.05 | +0.55 | +110.00% | 132 | 54 | 0.74 | 0.39 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 35.00 | 0.85 | 0.90 | 1.00 | +0.55 | +122.23% | 70 | 120 | 0.75 | 0.35 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 35.50 | 0.70 | 0.80 | 0.70 | +0.17 | +32.08% | 8 | 39 | 0.75 | 0.31 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 36.00 | 0.60 | 0.65 | 0.60 | +0.33 | +122.23% | 89 | 65 | 0.76 | 0.27 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 36.50 | 0.00 | 0.60 | % | 0 | 0 | 0.81 | 0.23 | 0.08 | -0.07 | 5/27/2025 12:58:44 PM EST | |||
| 37.00 | 0.40 | 0.45 | 0.40 | +0.20 | +100.00% | 121 | 17 | 0.76 | 0.20 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.17 | 0.06 | -0.06 | 5/27/2025 12:58:44 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.30 | +0.15 | +100.00% | 63 | 72 | 0.82 | 0.15 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 38.50 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.13 | 0.05 | -0.04 | 5/27/2025 12:58:44 PM EST | |||
| 39.00 | 0.15 | 0.25 | 0.23 | +0.18 | +360.00% | 51 | 50 | 0.75 | 0.11 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 40.00 | 0.00 | 0.15 | 0.13 | +0.02 | +18.19% | 1 | 174 | 0.83 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 6 | 0.85 | 0.05 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 42.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.03 | 0.02 | -0.02 | 5/27/2025 12:58:44 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:44 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 | 0.45 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 16 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:44 PM EST |
| 19.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:44 PM EST |
| 20.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 108 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:44 PM EST |
| 21.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:44 PM EST |
| 22.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:44 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:44 PM EST |
| 24.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.25 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 25.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 75 | 1.12 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | -0.41 | -89.13% | 12 | 57 | 0.91 | -0.03 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 27.00 | 0.00 | 0.15 | 0.14 | -0.25 | -64.11% | 10 | 29 | 0.87 | -0.06 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 27.50 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.07 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | -0.40 | -68.97% | 14 | 72 | 0.79 | -0.09 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 28.50 | 0.20 | 0.30 | 0.25 | -1.05 | -80.77% | 12 | 11 | 0.78 | -0.12 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 29.00 | 0.30 | 0.35 | 0.33 | -0.47 | -58.75% | 7 | 55 | 0.78 | -0.14 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 29.50 | 0.35 | 0.45 | 0.37 | -0.65 | -63.73% | 7 | 17 | 0.76 | -0.17 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 30.00 | 0.45 | 0.55 | 0.45 | -0.75 | -62.50% | 19 | 142 | 0.76 | -0.20 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 30.50 | 0.55 | 0.65 | 0.60 | % | 6 | 0 | 0.75 | -0.24 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST | |
| 31.00 | 0.70 | 0.80 | 0.80 | -0.85 | -51.52% | 11 | 23 | 0.75 | -0.28 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 31.50 | 0.85 | 0.95 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.33 | 0.09 | -0.08 | 5/21/2025 | 5/27/2025 12:58:44 PM EST |
| 32.00 | 1.05 | 1.15 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.37 | 0.09 | -0.08 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 32.50 | 1.25 | 1.35 | 1.55 | % | 2 | 0 | 0.75 | -0.42 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST | |
| 33.00 | 1.50 | 1.60 | 1.62 | -1.13 | -41.10% | 100 | 18 | 0.75 | -0.47 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 33.50 | 1.75 | 1.85 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.52 | 0.10 | -0.08 | 5/19/2025 | 5/27/2025 12:58:44 PM EST |
| 34.00 | 2.05 | 2.15 | 2.31 | -2.75 | -54.35% | 1 | 7 | 0.76 | -0.56 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 34.50 | 2.35 | 2.45 | % | 0 | 0 | 0.79 | -0.61 | 0.09 | -0.08 | 5/27/2025 12:58:44 PM EST | |||
| 35.00 | 2.65 | 2.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.65 | 0.09 | -0.08 | 5/6/2025 | 5/27/2025 12:58:44 PM EST |
| 35.50 | 3.00 | 3.20 | % | 0 | 0 | 0.75 | -0.69 | 0.09 | -0.07 | 5/27/2025 12:58:44 PM EST | |||
| 36.00 | 3.40 | 3.60 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.73 | 0.08 | -0.07 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 36.50 | 3.80 | 4.00 | % | 0 | 0 | 0.77 | -0.77 | 0.08 | -0.07 | 5/27/2025 12:58:44 PM EST | |||
| 37.00 | 4.20 | 4.40 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.80 | 0.07 | -0.06 | 5/9/2025 | 5/27/2025 12:58:44 PM EST |
| 37.50 | 4.60 | 4.80 | % | 0 | 0 | 0.91 | -0.83 | 0.06 | -0.06 | 5/27/2025 12:58:44 PM EST | |||
| 38.00 | 5.00 | 5.20 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.85 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 38.50 | 5.50 | 5.70 | % | 0 | 0 | 0.97 | -0.87 | 0.05 | -0.04 | 5/27/2025 12:58:44 PM EST | |||
| 39.00 | 5.90 | 6.20 | % | 0 | 0 | 0.80 | -0.89 | 0.05 | -0.04 | 5/27/2025 12:58:44 PM EST | |||
| 40.00 | 6.70 | 7.10 | % | 0 | 0 | 1.05 | -0.93 | 0.03 | -0.03 | 5/27/2025 12:58:44 PM EST | |||
| 41.00 | 7.80 | 8.20 | % | 0 | 0 | 1.14 | -0.95 | 0.03 | -0.02 | 5/27/2025 12:58:44 PM EST | |||
| 42.00 | 8.70 | 9.20 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | -0.02 | 5/27/2025 12:58:44 PM EST | |||
| 45.00 | 11.70 | 12.20 | % | 0 | 0 | 2.19 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:44 PM EST |