Options Chain for LEMONADE INC COM (LMND) - $41.10 as of 6/26/2025 9:51:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.40 | 22.10 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 23.00 | 18.40 | 19.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 24.00 | 17.60 | 18.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 25.00 | 16.40 | 17.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 26.00 | 15.50 | 16.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:58:50 AM EST | |||
| 27.00 | 14.60 | 15.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:58:50 AM EST | |||
| 28.00 | 13.50 | 14.00 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 6/26/2025 10:58:50 AM EST | |||
| 29.00 | 12.60 | 13.20 | % | 0 | 0 | 1.42 | 0.98 | 0.01 | -0.02 | 6/26/2025 10:58:50 AM EST | |||
| 30.00 | 11.50 | 12.10 | 14.00 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.97 | 0.01 | -0.02 | 6/11/2025 | 6/26/2025 10:58:50 AM EST |
| 31.00 | 10.50 | 11.00 | 11.87 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.97 | 0.01 | -0.02 | 6/20/2025 | 6/26/2025 10:58:50 AM EST |
| 32.00 | 9.60 | 10.20 | 10.80 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.95 | 0.01 | -0.03 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 33.00 | 8.30 | 9.30 | 9.35 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.92 | 0.02 | -0.04 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 34.00 | 7.80 | 8.40 | 8.60 | 0.00 | 0.00% | 0 | 15 | 1.71 | 0.90 | 0.02 | -0.05 | 6/16/2025 | 6/26/2025 10:58:50 AM EST |
| 35.00 | 6.80 | 7.40 | 7.50 | -2.00 | -21.06% | 1 | 7 | 0.99 | 0.87 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 36.00 | 6.00 | 6.50 | 6.09 | -0.81 | -11.74% | 1 | 24 | 0.80 | 0.84 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 37.00 | 5.10 | 5.70 | 6.05 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.80 | 0.04 | -0.07 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 38.00 | 4.50 | 4.80 | 5.65 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.76 | 0.05 | -0.07 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 38.50 | 3.50 | 4.40 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.73 | 0.05 | -0.07 | 6/23/2025 | 6/26/2025 10:58:50 AM EST |
| 39.00 | 3.80 | 4.10 | 3.60 | -1.08 | -23.08% | 1 | 64 | 0.69 | 0.71 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 39.50 | 3.50 | 3.70 | 4.14 | -2.66 | -39.12% | 1 | 1 | 0.70 | 0.68 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 40.00 | 3.20 | 3.40 | 6.75 | 0.00 | 0.00% | 0 | 46 | 0.69 | 0.65 | 0.06 | -0.08 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 40.50 | 2.95 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.62 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 41.00 | 2.50 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 141 | 0.70 | 0.59 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 41.50 | 2.45 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.56 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 42.00 | 2.20 | 2.40 | 2.84 | +0.51 | +21.89% | 40 | 112 | 0.70 | 0.53 | 0.07 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 42.50 | 2.00 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.49 | 0.07 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 43.00 | 1.80 | 2.00 | 1.98 | +0.23 | +13.15% | 4 | 18 | 0.71 | 0.46 | 0.07 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 43.50 | 1.60 | 1.80 | 1.60 | +0.07 | +4.58% | 9 | 10 | 0.72 | 0.43 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 44.00 | 1.45 | 1.65 | 1.65 | +0.13 | +8.56% | 8 | 18 | 0.71 | 0.40 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 44.50 | 1.30 | 1.45 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.37 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 45.00 | 1.15 | 1.30 | 1.18 | +0.03 | +2.61% | 1 | 75 | 0.72 | 0.35 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 45.50 | 0.85 | 1.20 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.33 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 46.00 | 0.90 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 57 | 0.72 | 0.30 | 0.05 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 46.50 | 0.80 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.28 | 0.05 | -0.07 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 47.00 | 0.70 | 1.10 | 0.89 | +0.04 | +4.71% | 4 | 67 | 0.73 | 0.27 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 48.00 | 0.55 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.23 | 0.04 | -0.07 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 49.00 | 0.40 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.19 | 0.04 | -0.06 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 50.00 | 0.35 | 0.50 | 0.50 | +0.06 | +13.64% | 1 | 160 | 0.74 | 0.18 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 51.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.14 | 0.03 | -0.05 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 52.00 | 0.00 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 1,113 | 0.83 | 0.13 | 0.03 | -0.05 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 53.00 | 0.00 | 0.30 | 0.25 | -0.15 | -37.50% | 2 | 35 | 0.77 | 0.12 | 0.03 | -0.05 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 54.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.09 | 0.02 | -0.04 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 55.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 30 | 0.98 | 0.07 | 0.02 | -0.03 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 60.00 | 0.00 | 0.35 | 0.28 | +0.09 | +47.37% | 1 | 138 | 1.16 | 0.03 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 26.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/26/2025 10:58:50 AM EST |
| 27.00 | 0.00 | 1.30 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 6/26/2025 10:58:50 AM EST | |||
| 28.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 12 | 2.11 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 29.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.95 | -0.02 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 30.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.00 | -0.03 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 31.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 12 | 1.73 | -0.03 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 32.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.05 | 0.01 | -0.03 | 6/12/2025 | 6/26/2025 10:58:50 AM EST |
| 33.00 | 0.00 | 0.20 | 0.64 | 0.00 | 0.00% | 0 | 18 | 1.01 | -0.08 | 0.02 | -0.04 | 6/18/2025 | 6/26/2025 10:58:50 AM EST |
| 34.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 318 | 0.78 | -0.10 | 0.02 | -0.05 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 35.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 376 | 0.76 | -0.13 | 0.03 | -0.06 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 36.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.76 | -0.16 | 0.03 | -0.06 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 37.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 315 | 0.69 | -0.20 | 0.04 | -0.07 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 38.00 | 0.75 | 0.90 | 0.64 | -0.16 | -20.00% | 11 | 61 | 0.70 | -0.24 | 0.05 | -0.07 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 38.50 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.27 | 0.05 | -0.07 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 39.00 | 1.05 | 1.20 | 1.00 | -0.30 | -23.08% | 1 | 157 | 0.68 | -0.29 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 39.50 | 1.05 | 1.35 | 1.27 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.32 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 40.00 | 1.40 | 1.55 | 1.50 | -0.18 | -10.72% | 2 | 89 | 0.68 | -0.35 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 40.50 | 1.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.38 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 41.00 | 1.85 | 2.05 | 1.91 | -0.09 | -4.50% | 1 | 59 | 0.69 | -0.41 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 41.50 | 2.10 | 2.30 | 2.02 | -0.38 | -15.84% | 4 | 21 | 0.69 | -0.44 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 42.00 | 2.35 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 67 | 0.70 | -0.47 | 0.07 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 42.50 | 2.65 | 2.85 | 2.72 | -0.13 | -4.57% | 10 | 16 | 0.70 | -0.51 | 0.07 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 43.00 | 2.95 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 43 | 0.71 | -0.54 | 0.07 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 43.50 | 3.20 | 3.50 | 2.90 | -0.24 | -7.65% | 1 | 13 | 0.70 | -0.57 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 44.00 | 3.50 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 29 | 0.71 | -0.60 | 0.06 | -0.08 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 44.50 | 3.90 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.63 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 45.00 | 4.30 | 4.60 | 2.45 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.65 | 0.06 | -0.08 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 45.50 | 4.60 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.67 | 0.06 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 46.00 | 5.00 | 5.30 | 4.45 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.70 | 0.05 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 46.50 | 5.40 | 5.70 | % | 0 | 0 | 0.71 | -0.72 | 0.05 | -0.07 | 6/26/2025 10:58:50 AM EST | |||
| 47.00 | 5.80 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.73 | 0.05 | -0.08 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 48.00 | 6.70 | 7.30 | % | 0 | 0 | 0.74 | -0.77 | 0.04 | -0.07 | 6/26/2025 10:58:50 AM EST | |||
| 49.00 | 7.10 | 8.20 | 5.15 | 0.00 | 0.00% | 0 | 10 | 1.35 | -0.81 | 0.04 | -0.06 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 50.00 | 8.40 | 8.80 | % | 0 | 0 | 0.77 | -0.82 | 0.04 | -0.07 | 6/26/2025 10:58:50 AM EST | |||
| 51.00 | 9.30 | 9.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.86 | 0.03 | -0.05 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 52.00 | 10.20 | 10.80 | % | 0 | 0 | 1.01 | -0.87 | 0.03 | -0.05 | 6/26/2025 10:58:50 AM EST | |||
| 53.00 | 11.10 | 11.80 | % | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.05 | 6/26/2025 10:58:50 AM EST | |||
| 54.00 | 12.00 | 12.80 | % | 0 | 0 | 1.21 | -0.91 | 0.02 | -0.04 | 6/26/2025 10:58:50 AM EST | |||
| 55.00 | 13.10 | 13.70 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.93 | 0.02 | -0.03 | 6/23/2025 | 6/26/2025 10:58:50 AM EST |
| 60.00 | 17.50 | 18.60 | % | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.02 | 6/26/2025 10:58:50 AM EST |