Options Chain for LEMONADE INC COM (LMND) - $31.99 as of 5/30/2025 5:37:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 20.20 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 18.00 | 13.70 | 17.10 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 19.00 | 14.30 | 14.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 13.30 | 13.90 | 11.30 | 0.00 | 0.00% | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:47 PM EST |
| 21.00 | 12.40 | 12.90 | 11.60 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 22.00 | 11.40 | 11.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.50 | 9.70 | 11.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 23.00 | 10.40 | 10.80 | 9.91 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 24.00 | 9.40 | 10.00 | 8.71 | 0.00 | 0.00% | 0 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:47 PM EST |
| 25.00 | 8.40 | 9.00 | 6.76 | 0.00 | 0.00% | 0 | 19 | 1.76 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:47 PM EST |
| 26.00 | 7.40 | 8.00 | 6.35 | 0.00 | 0.00% | 0 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 27.00 | 6.40 | 6.90 | 5.44 | 0.00 | 0.00% | 0 | 16 | 1.51 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 27.50 | 5.90 | 6.50 | 3.92 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 28.00 | 5.40 | 6.00 | 4.45 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.97 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 28.50 | 4.90 | 5.40 | 5.18 | % | 18 | 0 | 1.23 | 0.96 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST | |
| 29.00 | 4.50 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.94 | 0.04 | -0.05 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 29.50 | 3.90 | 4.50 | 4.30 | +1.90 | +79.17% | 19 | 6 | 1.14 | 0.92 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 30.00 | 3.60 | 4.00 | 3.80 | +1.04 | +37.69% | 11 | 56 | 0.64 | 0.89 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 30.50 | 3.10 | 3.60 | 1.89 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.86 | 0.07 | -0.07 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 31.00 | 2.30 | 3.30 | 3.02 | +1.10 | +57.30% | 2 | 40 | 0.50 | 0.82 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 31.50 | 2.30 | 2.70 | 2.20 | +0.32 | +17.03% | 44 | 343 | 0.58 | 0.77 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 32.00 | 2.10 | 2.35 | 2.30 | +0.85 | +58.63% | 31 | 148 | 0.65 | 0.72 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 32.50 | 1.70 | 2.00 | 1.95 | +0.65 | +50.00% | 48 | 104 | 0.58 | 0.67 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 33.00 | 1.45 | 1.70 | 1.55 | +0.50 | +47.62% | 373 | 370 | 0.70 | 0.61 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 33.50 | 1.25 | 1.40 | 1.32 | +0.30 | +29.42% | 131 | 66 | 0.65 | 0.55 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 34.00 | 1.00 | 1.20 | 1.15 | +0.41 | +55.41% | 778 | 573 | 0.67 | 0.49 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 34.50 | 0.70 | 1.05 | 0.98 | +0.38 | +63.34% | 38 | 134 | 0.69 | 0.43 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 35.00 | 0.65 | 0.85 | 0.75 | +0.25 | +50.00% | 161 | 215 | 0.69 | 0.37 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 35.50 | 0.50 | 0.65 | 0.60 | +0.25 | +71.43% | 36 | 63 | 0.68 | 0.32 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 36.00 | 0.40 | 0.55 | 0.50 | +0.17 | +51.52% | 59 | 149 | 0.70 | 0.27 | 0.10 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 36.50 | 0.30 | 0.45 | 0.37 | +0.02 | +5.72% | 23 | 500 | 0.68 | 0.22 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | +0.11 | +57.90% | 584 | 270 | 0.69 | 0.18 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | +0.06 | +31.58% | 25 | 40 | 0.71 | 0.15 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 38.00 | 0.15 | 0.20 | 0.17 | -0.13 | -43.34% | 82 | 131 | 0.69 | 0.12 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 38.50 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 17 | 1 | 0.71 | 0.10 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 39.00 | 0.05 | 0.15 | 0.14 | -0.09 | -39.13% | 24 | 86 | 0.68 | 0.07 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 80 | 176 | 0.87 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 5 | 39 | 0.88 | 0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 0.15 | 0.05 | % | 1 | 0 | 1.05 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST | |
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 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 | 0.65 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 16 | 4.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 108 | 3.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 5 | 3.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 105 | 3.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 67 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 68 | 2.04 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.34 | -0.02 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 28.00 | 0.05 | 0.10 | 0.07 | -0.11 | -61.12% | 13 | 84 | 0.82 | -0.03 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 28.50 | 0.00 | 0.15 | 0.05 | -0.20 | -80.00% | 2 | 29 | 0.80 | -0.04 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | -0.23 | -69.70% | 12 | 52 | 0.73 | -0.06 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 29.50 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 11 | 21 | 0.74 | -0.08 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 30.00 | 0.15 | 0.25 | 0.25 | -0.20 | -44.45% | 18 | 468 | 0.73 | -0.11 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 30.50 | 0.20 | 0.30 | 0.25 | -0.30 | -54.55% | 44 | 15 | 0.71 | -0.14 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 31.00 | 0.30 | 0.40 | 0.30 | -0.50 | -62.50% | 74 | 46 | 0.71 | -0.18 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 31.50 | 0.40 | 1.50 | 0.50 | -0.50 | -50.00% | 43 | 10 | 0.70 | -0.23 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 32.00 | 0.55 | 0.70 | 0.60 | -0.61 | -50.42% | 77 | 66 | 0.72 | -0.28 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 32.50 | 0.75 | 0.85 | 0.71 | -0.72 | -50.35% | 30 | 15 | 0.71 | -0.33 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 33.00 | 0.95 | 1.10 | 1.05 | -1.05 | -50.00% | 182 | 120 | 0.72 | -0.39 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 33.50 | 1.20 | 1.35 | 1.22 | -0.93 | -43.26% | 8 | 33 | 0.72 | -0.45 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 34.00 | 1.45 | 1.60 | 1.70 | -0.61 | -26.41% | 24 | 8 | 0.74 | -0.51 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 34.50 | 1.75 | 1.90 | 2.10 | % | 2 | 0 | 0.74 | -0.57 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST | |
| 35.00 | 2.10 | 2.25 | 2.10 | -2.60 | -55.32% | 40 | 1 | 0.73 | -0.63 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 35.50 | 2.30 | 2.80 | % | 0 | 0 | 0.80 | -0.68 | 0.11 | -0.09 | 5/30/2025 3:59:47 PM EST | |||
| 36.00 | 2.65 | 4.00 | 3.20 | -0.90 | -21.96% | 2 | 10 | 0.70 | -0.73 | 0.10 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 36.50 | 2.90 | 3.50 | % | 0 | 0 | 0.68 | -0.78 | 0.09 | -0.07 | 5/30/2025 3:59:47 PM EST | |||
| 37.00 | 3.30 | 3.90 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.82 | 0.08 | -0.06 | 5/9/2025 | 5/30/2025 3:59:47 PM EST |
| 37.50 | 3.80 | 4.40 | % | 0 | 0 | 0.87 | -0.85 | 0.07 | -0.06 | 5/30/2025 3:59:47 PM EST | |||
| 38.00 | 4.40 | 4.80 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.88 | 0.06 | -0.05 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 38.50 | 4.70 | 5.30 | % | 0 | 0 | 1.00 | -0.90 | 0.05 | -0.04 | 5/30/2025 3:59:47 PM EST | |||
| 39.00 | 5.20 | 5.80 | % | 0 | 0 | 1.14 | -0.93 | 0.04 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 40.00 | 6.10 | 6.70 | % | 0 | 0 | 1.08 | -0.96 | 0.03 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 41.00 | 7.10 | 7.70 | % | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 42.00 | 8.00 | 8.70 | % | 0 | 0 | 2.20 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 43.00 | 9.30 | 9.70 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 45.00 | 11.10 | 11.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |