Options Chain for LEMONADE INC COM (LMND) - $40.50 as of 6/20/2025 3:47:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 21.00 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 14.90 | 16.80 | % | 0 | 0 | 1.08 | 0.91 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 31.00 | 14.00 | 14.60 | % | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 32.00 | 13.30 | 13.80 | % | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 33.00 | 12.50 | 13.20 | % | 0 | 0 | 0.88 | 0.85 | 0.02 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 34.00 | 11.80 | 12.20 | 11.10 | % | 1 | 0 | 0.86 | 0.83 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 35.00 | 11.10 | 11.50 | % | 0 | 0 | 0.86 | 0.81 | 0.02 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 36.00 | 10.40 | 10.80 | % | 0 | 0 | 0.86 | 0.79 | 0.02 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 37.00 | 9.80 | 10.70 | % | 0 | 0 | 0.92 | 0.76 | 0.02 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 38.00 | 9.10 | 9.50 | 9.21 | % | 1 | 0 | 0.85 | 0.74 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 39.00 | 8.50 | 9.70 | 8.50 | % | 1 | 0 | 0.93 | 0.71 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 40.00 | 8.00 | 8.30 | 8.20 | +2.35 | +40.18% | 28 | 28 | 0.86 | 0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 7.40 | 7.70 | 7.47 | +2.02 | +37.07% | 21 | 7 | 0.85 | 0.66 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.00 | 6.80 | 7.20 | % | 0 | 0 | 0.84 | 0.63 | 0.03 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 43.00 | 6.50 | 7.80 | 6.42 | % | 5 | 0 | 0.85 | 0.61 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 44.00 | 6.00 | 6.30 | 6.10 | +1.80 | +41.86% | 323 | 8 | 0.86 | 0.58 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 5.50 | 5.90 | 5.70 | +1.90 | +50.00% | 382 | 1 | 0.85 | 0.55 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 46.00 | 5.10 | 5.50 | 5.20 | % | 6 | 0 | 0.85 | 0.53 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 47.00 | 4.80 | 5.10 | 4.83 | % | 13 | 0 | 0.86 | 0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 48.00 | 4.40 | 4.70 | 4.44 | % | 6 | 0 | 0.85 | 0.48 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 50.00 | 3.80 | 4.10 | 3.93 | % | 68 | 0 | 0.86 | 0.43 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 55.00 | 2.10 | 2.95 | 2.60 | % | 51 | 0 | 0.84 | 0.32 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 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 | 0.65 | % | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | -0.09 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 31.00 | 0.85 | 1.05 | % | 0 | 0 | 0.88 | -0.11 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 32.00 | 1.05 | 1.20 | % | 0 | 0 | 0.87 | -0.13 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 33.00 | 1.25 | 1.45 | 1.40 | % | 2 | 0 | 0.87 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 34.00 | 1.50 | 1.75 | 1.62 | % | 1 | 0 | 0.88 | -0.17 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 35.00 | 1.75 | 2.10 | 1.85 | -0.75 | -28.85% | 4 | 1 | 0.88 | -0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 2.00 | 2.35 | % | 0 | 0 | 0.87 | -0.21 | 0.02 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 37.00 | 2.10 | 2.55 | % | 0 | 0 | 0.83 | -0.24 | 0.02 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 38.00 | 2.70 | 2.90 | 2.87 | % | 2 | 0 | 0.85 | -0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 39.00 | 3.10 | 3.30 | 3.50 | % | 5 | 0 | 0.85 | -0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 40.00 | 3.50 | 3.70 | 3.75 | -1.25 | -25.00% | 12 | 2 | 0.85 | -0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 3.40 | 4.30 | % | 0 | 0 | 0.82 | -0.34 | 0.03 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 42.00 | 4.40 | 4.80 | 4.40 | % | 1 | 0 | 0.86 | -0.37 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 43.00 | 4.90 | 5.20 | 5.12 | % | 3 | 0 | 0.85 | -0.39 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 44.00 | 5.40 | 5.80 | 5.60 | % | 1 | 0 | 0.86 | -0.42 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 45.00 | 6.00 | 6.40 | % | 0 | 0 | 0.86 | -0.45 | 0.03 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 46.00 | 6.60 | 6.90 | % | 0 | 0 | 0.85 | -0.47 | 0.03 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 47.00 | 7.20 | 7.60 | % | 0 | 0 | 0.86 | -0.50 | 0.03 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 48.00 | 7.80 | 8.20 | % | 0 | 0 | 0.85 | -0.52 | 0.03 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 50.00 | 9.20 | 9.50 | % | 0 | 0 | 0.86 | -0.57 | 0.03 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 55.00 | 12.90 | 13.20 | 13.50 | % | 26 | 0 | 0.86 | -0.68 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |