Options Chain for LEMONADE INC COM (LMND) - $56.05 as of 8/22/2025 4:04:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.50 | 27.60 | 27.05 | % | 0.90 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 21.80 | 22.50 | 22.15 | 24.50 | % | 0.63 | 1 | 0 | 1.00 | 0.97 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 40.00 | 17.10 | 18.00 | 17.55 | % | 0.44 | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 13.50 | 13.80 | 13.65 | 14.56 | +0.38 | +2.68% | 0.30 | 3 | 2 | 0.72 | 0.84 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 10.00 | 10.40 | 10.20 | 10.00 | -2.51 | -20.07% | 0.20 | 97 | 4 | 0.75 | 0.73 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 7.20 | 7.40 | 7.30 | 7.69 | +0.44 | +6.07% | 0.13 | 8 | 41 | 0.70 | 0.61 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 5.00 | 5.20 | 5.10 | 5.30 | -0.07 | -1.31% | 0.08 | 110 | 169 | 0.71 | 0.49 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | 3.70 | -0.17 | -4.40% | 0.05 | 20 | 39 | 0.71 | 0.38 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 2.40 | 2.50 | 2.45 | 2.85 | 0.00 | 0.00% | 0.04 | 5 | 71 | 0.72 | 0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 1.60 | 1.75 | 1.68 | 1.82 | -0.03 | -1.63% | 0.02 | 18 | 61 | 0.73 | 0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 1.10 | 1.20 | 1.15 | 1.22 | +0.27 | +28.43% | 0.01 | 115 | 29 | 0.73 | 0.15 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.80 | 0.85 | 0.83 | 0.87 | -0.05 | -5.44% | 0.01 | 82 | 46 | 0.75 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 1.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | -0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.02 | 126 | 230 | 0.71 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 1.45 | 1.60 | 1.53 | 1.46 | -0.07 | -4.58% | 0.03 | 19 | 24 | 0.71 | -0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 2.90 | 3.10 | 3.00 | 2.80 | -0.20 | -6.67% | 0.06 | 6 | 98 | 0.70 | -0.27 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 5.00 | 5.20 | 5.10 | 5.05 | -0.05 | -0.98% | 0.09 | 10 | 216 | 0.71 | -0.39 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 7.80 | 8.00 | 7.90 | 7.80 | -0.20 | -2.50% | 0.13 | 5 | 289 | 0.70 | -0.51 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 11.20 | 11.50 | 11.35 | 12.00 | +1.10 | +10.10% | 0.17 | 2 | 19 | 0.71 | -0.62 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 15.10 | 15.40 | 15.25 | 15.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | -0.72 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 19.30 | 19.90 | 19.60 | 19.94 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.75 | -0.79 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 23.60 | 24.70 | 24.15 | 21.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.74 | -0.85 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 28.40 | 29.20 | 28.80 | % | 0.34 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST |