Options Chain for LEMONADE INC COM (LMND) - $30.92 as of 5/27/2025 3:15:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.50 | 14.10 | 10.00 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.97 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 23.00 | 10.50 | 11.40 | % | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 24.00 | 9.80 | 10.30 | % | 0 | 0 | 0.75 | 0.91 | 0.02 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 25.00 | 9.10 | 9.50 | % | 0 | 0 | 0.77 | 0.88 | 0.02 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 26.00 | 8.30 | 8.60 | 5.99 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.85 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 27.00 | 7.50 | 7.80 | % | 0 | 0 | 0.75 | 0.82 | 0.03 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 28.00 | 6.80 | 7.00 | % | 0 | 0 | 0.73 | 0.78 | 0.03 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 29.00 | 6.10 | 6.30 | 4.48 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.74 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 5.50 | 5.70 | 5.50 | +1.60 | +41.03% | 39 | 113 | 0.73 | 0.70 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 31.00 | 4.80 | 5.00 | 4.80 | +1.30 | +37.15% | 6 | 53 | 0.72 | 0.66 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 32.00 | 4.30 | 4.50 | 4.35 | +1.50 | +52.64% | 101 | 51 | 0.71 | 0.62 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 33.00 | 3.80 | 4.00 | 3.91 | +1.36 | +53.34% | 8 | 98 | 0.72 | 0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 34.00 | 3.30 | 3.50 | 3.45 | +1.27 | +58.26% | 15 | 78 | 0.71 | 0.53 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 35.00 | 3.00 | 3.10 | 3.00 | +1.14 | +61.29% | 69 | 253 | 0.71 | 0.48 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 36.00 | 2.60 | 2.65 | 2.55 | +0.99 | +63.47% | 44 | 56 | 0.70 | 0.44 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 37.00 | 2.20 | 2.35 | 2.18 | +0.98 | +81.67% | 5 | 4 | 0.70 | 0.40 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 38.00 | 1.95 | 2.05 | 2.00 | +0.85 | +73.92% | 15 | 81 | 0.70 | 0.36 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 39.00 | 1.65 | 1.80 | 1.70 | +0.75 | +78.95% | 23 | 20 | 0.70 | 0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 40.00 | 1.50 | 1.55 | 1.50 | +0.70 | +87.50% | 1,751 | 94 | 0.70 | 0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 41.00 | 1.25 | 1.35 | 1.30 | +0.60 | +85.72% | 40 | 44 | 0.70 | 0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 45.00 | 0.65 | 0.75 | 0.70 | +0.40 | +133.34% | 369 | 33 | 0.71 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.15 | 0.17 | -0.13 | -43.34% | 1 | 2 | 0.74 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 23.00 | 0.30 | 0.35 | 0.40 | -0.24 | -37.50% | 7 | 5 | 0.75 | -0.07 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | -0.40 | -47.06% | 1 | 55 | 0.74 | -0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 0.50 | 0.65 | 0.70 | -0.25 | -26.32% | 2 | 64 | 0.72 | -0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 26.00 | 0.70 | 0.80 | 0.70 | -0.49 | -41.18% | 2 | 92 | 0.72 | -0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 27.00 | 0.90 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 55 | 0.73 | -0.18 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 28.00 | 1.15 | 1.25 | 1.30 | -0.60 | -31.58% | 3 | 115 | 0.72 | -0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 29.00 | 1.45 | 1.55 | 1.80 | -0.55 | -23.41% | 1 | 129 | 0.72 | -0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 1.75 | 1.90 | 1.95 | -0.80 | -29.10% | 38 | 215 | 0.71 | -0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 31.00 | 2.15 | 2.30 | 3.30 | 0.00 | 0.00% | 0 | 148 | 0.71 | -0.34 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 32.00 | 2.60 | 2.80 | 3.80 | 0.00 | 0.00% | 0 | 190 | 0.70 | -0.38 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 33.00 | 3.10 | 3.20 | 3.30 | -1.10 | -25.00% | 19 | 190 | 0.70 | -0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 34.00 | 3.60 | 3.70 | 3.87 | -1.13 | -22.60% | 8 | 49 | 0.70 | -0.47 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 35.00 | 4.20 | 4.40 | 6.02 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.52 | 0.05 | -0.04 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 36.00 | 4.80 | 5.00 | 5.10 | -1.36 | -21.06% | 1 | 1 | 0.70 | -0.56 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 37.00 | 5.40 | 5.70 | 8.27 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.60 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 38.00 | 6.20 | 6.50 | % | 0 | 0 | 0.70 | -0.64 | 0.04 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 39.00 | 6.90 | 7.10 | % | 0 | 0 | 0.70 | -0.68 | 0.04 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 40.00 | 7.70 | 7.90 | % | 0 | 0 | 0.70 | -0.71 | 0.04 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 41.00 | 8.40 | 8.70 | % | 0 | 0 | 0.68 | -0.74 | 0.04 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 11.90 | 12.20 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.84 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |