Options Chain for LEMONADE INC COM (LMND) - $38.18 as of 7/11/2025 8:35:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 14.40 | 13.90 | % | 0.56 | 0 | 0 | 1.36 | 0.94 | 0.01 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 9.40 | 10.00 | 9.70 | % | 0.32 | 0 | 0 | 0.75 | 0.85 | 0.02 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 7.90 | 8.80 | 8.35 | % | 0.26 | 0 | 0 | 0.81 | 0.79 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 7.30 | 8.20 | 7.75 | % | 0.23 | 0 | 0 | 0.83 | 0.76 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 6.70 | 8.10 | 7.40 | % | 0.22 | 0 | 0 | 0.91 | 0.73 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 6.10 | 6.50 | 6.30 | % | 0.18 | 0 | 0 | 0.78 | 0.69 | 0.03 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 36.00 | 5.60 | 7.40 | 6.50 | % | 0.18 | 0 | 0 | 0.94 | 0.66 | 0.03 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 5.10 | 5.40 | 5.25 | % | 0.14 | 0 | 0 | 0.79 | 0.62 | 0.04 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 4.60 | 5.50 | 5.05 | % | 0.13 | 0 | 0 | 0.85 | 0.59 | 0.04 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 39.00 | 2.80 | 5.10 | 3.95 | 5.18 | % | 0.10 | 1 | 0 | 0.87 | 0.55 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 40.00 | 3.80 | 5.10 | 4.45 | % | 0.11 | 0 | 0 | 0.91 | 0.52 | 0.04 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 41.00 | 2.45 | 3.80 | 3.13 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.70 | 0.48 | 0.04 | -0.05 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 42.00 | 3.10 | 3.50 | 3.30 | % | 0.08 | 0 | 0 | 0.81 | 0.45 | 0.04 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 43.00 | 2.85 | 3.20 | 3.03 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.81 | 0.42 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 44.00 | 2.45 | 2.90 | 2.68 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.03 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 45.00 | 2.25 | 3.30 | 2.78 | % | 0.06 | 0 | 0 | 0.88 | 0.36 | 0.03 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 46.00 | 2.05 | 2.40 | 2.23 | % | 0.05 | 0 | 0 | 0.82 | 0.34 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 47.00 | 1.75 | 2.15 | 1.95 | % | 0.04 | 0 | 0 | 0.81 | 0.31 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.90 | 0.29 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 49.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.89 | 0.27 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.97 | 0.24 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 51.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.10 | 0.22 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 52.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.90 | 0.21 | 0.02 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 55.00 | 0.75 | 1.75 | 1.25 | % | 0.02 | 0 | 0 | 0.93 | 0.16 | 0.02 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.93 | 0.10 | 0.01 | -0.02 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.30 | 0.45 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | -0.06 | 0.01 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.73 | 1.05 | % | 0.02 | 2 | 0 | 0.91 | -0.15 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 32.00 | 1.25 | 2.00 | 1.63 | % | 0.05 | 0 | 0 | 0.78 | -0.21 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 1.55 | 2.35 | 1.95 | 2.15 | % | 0.06 | 1 | 0 | 0.80 | -0.24 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 34.00 | 1.25 | 2.75 | 2.00 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.74 | -0.27 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 35.00 | 2.35 | 3.00 | 2.68 | 2.98 | % | 0.08 | 2 | 0 | 0.80 | -0.31 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 36.00 | 2.30 | 3.60 | 2.95 | % | 0.08 | 0 | 0 | 0.76 | -0.34 | 0.03 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 3.70 | 4.00 | 3.85 | 3.53 | +0.34 | +10.66% | 0.10 | 10 | 23 | 0.83 | -0.38 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 38.00 | 4.30 | 4.70 | 4.50 | % | 0.12 | 0 | 0 | 0.88 | -0.41 | 0.04 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 39.00 | 4.90 | 5.20 | 5.05 | 4.50 | +0.28 | +6.64% | 0.13 | 2 | 1 | 0.88 | -0.45 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 40.00 | 5.30 | 7.10 | 6.20 | 5.10 | % | 0.15 | 2 | 0 | 0.98 | -0.48 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 41.00 | 5.20 | 6.50 | 5.85 | % | 0.14 | 0 | 0 | 0.79 | -0.52 | 0.04 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 42.00 | 6.80 | 7.30 | 7.05 | % | 0.17 | 0 | 0 | 0.91 | -0.55 | 0.04 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 43.00 | 7.40 | 8.00 | 7.70 | % | 0.18 | 0 | 0 | 0.90 | -0.58 | 0.03 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 44.00 | 8.00 | 8.70 | 8.35 | % | 0.19 | 0 | 0 | 0.89 | -0.61 | 0.03 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 45.00 | 8.90 | 9.40 | 9.15 | % | 0.20 | 0 | 0 | 0.91 | -0.64 | 0.03 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 46.00 | 9.60 | 10.20 | 9.90 | % | 0.22 | 0 | 0 | 0.90 | -0.66 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 47.00 | 10.20 | 11.10 | 10.65 | % | 0.23 | 0 | 0 | 0.88 | -0.69 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 48.00 | 11.20 | 11.90 | 11.55 | % | 0.24 | 0 | 0 | 0.90 | -0.71 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 49.00 | 11.40 | 12.70 | 12.05 | % | 0.25 | 0 | 0 | 0.83 | -0.73 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 50.00 | 12.80 | 13.60 | 13.20 | % | 0.26 | 0 | 0 | 0.89 | -0.76 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 51.00 | 13.70 | 14.50 | 14.10 | % | 0.28 | 0 | 0 | 1.15 | -0.78 | 0.03 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 52.00 | 14.00 | 16.50 | 15.25 | % | 0.29 | 0 | 0 | 1.10 | -0.79 | 0.02 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 55.00 | 17.10 | 17.80 | 17.45 | % | 0.32 | 0 | 0 | 1.18 | -0.84 | 0.02 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 60.00 | 21.70 | 24.10 | 22.90 | % | 0.38 | 0 | 0 | 1.19 | -0.90 | 0.01 | -0.02 | 7/11/2025 3:59:48 PM EST |