Options Chain for LEMONADE INC COM (LMND) - $42.13 as of 6/13/2025 3:36:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 20.20 | 22.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 20.00 | 18.90 | 22.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 21.00 | 19.20 | 19.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 22.00 | 17.70 | 20.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 23.00 | 17.10 | 18.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 24.00 | 15.70 | 16.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 14.00 | 17.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 26.00 | 13.70 | 15.10 | % | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 27.00 | 13.20 | 15.00 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 28.00 | 12.20 | 13.60 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 29.00 | 9.80 | 12.40 | % | 0 | 0 | 1.60 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 10.20 | 12.60 | 11.80 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.96 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 31.00 | 9.30 | 11.00 | 4.70 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.94 | 0.02 | -0.03 | 6/4/2025 | 6/13/2025 3:59:57 PM EST |
| 32.00 | 8.50 | 10.70 | 9.00 | -0.96 | -9.64% | 1 | 14 | 0.94 | 0.92 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 33.00 | 7.40 | 9.70 | 9.20 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.89 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 34.00 | 6.30 | 8.20 | 9.37 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.86 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 5.80 | 6.40 | 6.70 | -1.45 | -17.80% | 2 | 57 | 0.59 | 0.82 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 36.00 | 5.10 | 6.80 | 7.32 | 0.00 | 0.00% | 0 | 19 | 1.04 | 0.78 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 37.00 | 4.50 | 4.90 | 5.20 | 0.00 | 0.00% | 3 | 71 | 0.77 | 0.73 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 38.00 | 3.80 | 5.40 | 4.00 | -0.90 | -18.37% | 5 | 32 | 0.64 | 0.68 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 39.00 | 3.30 | 3.70 | 5.92 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.63 | 0.05 | -0.08 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 2.85 | 3.20 | 3.00 | -1.00 | -25.00% | 14 | 104 | 0.73 | 0.58 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 41.00 | 2.35 | 3.50 | 3.00 | +0.05 | +1.70% | 1 | 43 | 0.80 | 0.53 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 42.00 | 1.95 | 2.30 | 2.20 | -1.15 | -34.33% | 9 | 50 | 0.69 | 0.47 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 43.00 | 1.60 | 1.95 | 2.11 | -0.24 | -10.22% | 5 | 52 | 0.70 | 0.43 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 44.00 | 1.30 | 1.65 | 2.40 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.38 | 0.05 | -0.08 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 1.10 | 1.65 | 1.30 | -0.33 | -20.25% | 14 | 107 | 0.75 | 0.34 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 46.00 | 0.95 | 1.20 | 1.30 | -0.17 | -11.57% | 4 | 4 | 0.74 | 0.30 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 47.00 | 0.75 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.26 | 0.04 | -0.07 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.85 | 0.75 | -0.35 | -31.82% | 1 | 3 | 1.09 | 0.23 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 1.25 | 0.70 | -0.30 | -30.00% | 10 | 45 | 0.77 | 0.20 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 29 | 1.41 | 0.17 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.15 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 24 | 1.47 | 0.13 | 0.03 | -0.04 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.11 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.35 | % | 0 | 0 | 1.20 | 0.09 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.08 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.55 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.55 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.50 | % | 0 | 0 | 2.07 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 5 | 1.87 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 1.55 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.84 | -0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.63 | -0.03 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.35 | 0.15 | +0.03 | +25.00% | 6 | 12 | 1.52 | -0.04 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.25 | 0.14 | +0.04 | +40.00% | 12 | 35 | 1.30 | -0.06 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 88 | 1.21 | -0.08 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 13 | 1.15 | -0.11 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 34.00 | 0.25 | 0.60 | 0.23 | +0.03 | +15.00% | 4 | 35 | 0.69 | -0.14 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.45 | 0.36 | 0.00 | 0.00% | 0 | 22 | 1.01 | -0.18 | 0.04 | -0.06 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 36.00 | 0.65 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 26 | 0.71 | -0.22 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 37.00 | 1.05 | 1.65 | 1.15 | +0.35 | +43.75% | 4 | 62 | 0.71 | -0.27 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 38.00 | 1.25 | 1.70 | 1.25 | +0.20 | +19.05% | 2 | 32 | 0.74 | -0.32 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 39.00 | 1.75 | 2.40 | 1.91 | +0.62 | +48.07% | 3 | 43 | 0.76 | -0.37 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 2.30 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 78 | 0.73 | -0.42 | 0.05 | -0.08 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 41.00 | 2.05 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 66 | 0.74 | -0.47 | 0.05 | -0.08 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 42.00 | 3.40 | 3.80 | 3.50 | +0.50 | +16.67% | 3 | 31 | 0.74 | -0.53 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 43.00 | 4.10 | 4.50 | 4.20 | +1.45 | +52.73% | 2 | 9 | 0.78 | -0.57 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 44.00 | 3.50 | 5.20 | 5.00 | +1.30 | +35.14% | 6 | 19 | 0.76 | -0.62 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 4.30 | 6.10 | % | 0 | 0 | 0.73 | -0.66 | 0.05 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 46.00 | 5.90 | 6.70 | % | 0 | 0 | 0.77 | -0.70 | 0.04 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 47.00 | 7.00 | 7.80 | % | 0 | 0 | 1.13 | -0.74 | 0.04 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 48.00 | 6.60 | 9.40 | % | 0 | 0 | 1.08 | -0.77 | 0.04 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 49.00 | 7.40 | 10.50 | % | 0 | 0 | 0.83 | -0.80 | 0.03 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 9.60 | 11.50 | % | 0 | 0 | 1.10 | -0.83 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 51.00 | 9.00 | 11.30 | % | 0 | 0 | 1.39 | -0.85 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 52.00 | 10.00 | 12.90 | % | 0 | 0 | 1.14 | -0.87 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 53.00 | 11.90 | 13.40 | % | 0 | 0 | 1.27 | -0.89 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 54.00 | 11.90 | 15.50 | % | 0 | 0 | 1.25 | -0.91 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 14.20 | 15.20 | % | 0 | 0 | 1.48 | -0.92 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 17.80 | 20.70 | % | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST |