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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.20 | 17.70 | % | 0 | 0 | 1.64 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 9.50 | 13.20 | % | 0 | 0 | 1.32 | 0.88 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 31.00 | 8.50 | 12.50 | % | 0 | 0 | 1.28 | 0.86 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 32.00 | 8.70 | 11.40 | % | 0 | 0 | 1.26 | 0.84 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 33.00 | 7.10 | 10.90 | % | 0 | 0 | 1.15 | 0.81 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 34.00 | 6.40 | 10.30 | % | 0 | 0 | 1.19 | 0.78 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 5.90 | 9.50 | 8.77 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.75 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 36.00 | 5.10 | 8.80 | % | 0 | 0 | 0.73 | 0.72 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 37.00 | 5.70 | 8.30 | % | 0 | 0 | 0.88 | 0.68 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 38.00 | 4.00 | 7.90 | % | 0 | 0 | 0.77 | 0.65 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 39.00 | 4.70 | 7.30 | % | 0 | 0 | 0.89 | 0.62 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 40.00 | 4.20 | 5.30 | 5.20 | % | 21 | 0 | 0.74 | 0.58 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 41.00 | 3.80 | 6.30 | 5.00 | % | 3 | 0 | 0.87 | 0.55 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 42.00 | 2.95 | 5.00 | 4.78 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.52 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 43.00 | 3.00 | 5.70 | % | 0 | 0 | 0.86 | 0.48 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 44.00 | 2.65 | 5.40 | % | 0 | 0 | 0.89 | 0.45 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 45.00 | 2.15 | 5.10 | 3.40 | % | 1 | 0 | 0.86 | 0.42 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 46.00 | 1.85 | 4.80 | % | 0 | 0 | 0.87 | 0.39 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 47.00 | 1.45 | 4.50 | % | 0 | 0 | 0.85 | 0.37 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 48.00 | 1.55 | 3.20 | 2.60 | -0.29 | -10.04% | 2 | 2 | 0.79 | 0.34 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 49.00 | 1.35 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.32 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 1.20 | 3.80 | % | 0 | 0 | 0.89 | 0.29 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 3.40 | % | 0 | 0 | 1.13 | 0.27 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 3.40 | % | 0 | 0 | 1.19 | 0.25 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 3.40 | % | 0 | 0 | 1.17 | 0.23 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 3.10 | % | 0 | 0 | 1.23 | 0.21 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 0.55 | 2.95 | % | 0 | 0 | 0.90 | 0.19 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.70 | % | 0 | 0 | 1.31 | 0.12 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.65 | -0.04 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.80 | % | 0 | 0 | 1.35 | -0.12 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 2.85 | % | 0 | 0 | 1.29 | -0.14 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 3.10 | % | 0 | 0 | 1.19 | -0.16 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.95 | % | 0 | 0 | 1.25 | -0.19 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 3.70 | % | 0 | 0 | 1.20 | -0.22 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 1.50 | 2.35 | % | 0 | 0 | 0.76 | -0.25 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 36.00 | 1.35 | 4.40 | % | 0 | 0 | 0.86 | -0.28 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 37.00 | 1.90 | 4.70 | % | 0 | 0 | 0.87 | -0.32 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 38.00 | 2.30 | 5.00 | % | 0 | 0 | 0.86 | -0.35 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 39.00 | 2.75 | 5.60 | % | 0 | 0 | 0.87 | -0.38 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 40.00 | 3.60 | 5.10 | 4.20 | % | 2 | 0 | 0.81 | -0.42 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 41.00 | 3.00 | 6.80 | % | 0 | 0 | 0.81 | -0.45 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 42.00 | 4.70 | 7.30 | % | 0 | 0 | 0.89 | -0.48 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 43.00 | 5.10 | 8.00 | % | 0 | 0 | 0.88 | -0.52 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 44.00 | 6.00 | 8.50 | % | 0 | 0 | 0.89 | -0.55 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 45.00 | 5.60 | 8.80 | % | 0 | 0 | 0.77 | -0.58 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 46.00 | 6.30 | 9.90 | % | 0 | 0 | 0.78 | -0.61 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 47.00 | 8.10 | 10.60 | % | 0 | 0 | 0.90 | -0.63 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 48.00 | 8.00 | 11.50 | % | 0 | 0 | 0.79 | -0.66 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 49.00 | 8.50 | 12.40 | % | 0 | 0 | 0.77 | -0.68 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 9.40 | 13.00 | % | 0 | 0 | 1.15 | -0.71 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 51.00 | 9.90 | 14.00 | % | 0 | 0 | 1.15 | -0.73 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 52.00 | 10.90 | 14.80 | % | 0 | 0 | 1.18 | -0.75 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 53.00 | 11.70 | 15.60 | % | 0 | 0 | 1.14 | -0.77 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 54.00 | 12.60 | 16.50 | % | 0 | 0 | 1.19 | -0.79 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 13.40 | 17.40 | % | 0 | 0 | 1.21 | -0.81 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 18.10 | 22.00 | % | 0 | 0 | 1.23 | -0.88 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST |