Options Chain for LEMONADE INC COM (LMND) - $40.21 as of 7/22/2025 7:40:36 AM 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 | 15.00 | 15.60 | 15.30 | 14.55 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.02 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 30.00 | 10.30 | 10.90 | 10.60 | 12.49 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.20 | 0.92 | 0.02 | -0.05 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 31.00 | 9.50 | 10.00 | 9.75 | % | 0.31 | 0 | 0 | 1.00 | 0.89 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 32.00 | 8.70 | 9.10 | 8.90 | % | 0.28 | 0 | 0 | 1.15 | 0.87 | 0.02 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 33.00 | 8.00 | 8.50 | 8.25 | % | 0.25 | 0 | 0 | 1.07 | 0.84 | 0.03 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 34.00 | 7.10 | 7.70 | 7.40 | % | 0.22 | 0 | 0 | 1.03 | 0.81 | 0.03 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 35.00 | 6.50 | 6.80 | 6.65 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.02 | 0.77 | 0.03 | -0.08 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 35.50 | 6.20 | 6.70 | 6.45 | % | 0.18 | 0 | 0 | 1.07 | 0.75 | 0.03 | -0.09 | 7/21/2025 3:59:57 PM EST | |||
| 36.00 | 5.90 | 6.30 | 6.10 | % | 0.17 | 0 | 0 | 1.06 | 0.73 | 0.04 | -0.09 | 7/21/2025 3:59:57 PM EST | |||
| 36.50 | 5.50 | 5.80 | 5.65 | % | 0.15 | 0 | 0 | 1.01 | 0.71 | 0.04 | -0.09 | 7/21/2025 3:59:57 PM EST | |||
| 37.00 | 5.30 | 5.50 | 5.40 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.03 | 0.69 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 37.50 | 5.00 | 5.20 | 5.10 | % | 0.14 | 0 | 0 | 1.03 | 0.67 | 0.04 | -0.10 | 7/21/2025 3:59:57 PM EST | |||
| 38.00 | 4.70 | 4.90 | 4.80 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | 0.64 | 0.04 | -0.10 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 38.50 | 4.40 | 4.60 | 4.50 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.02 | 0.62 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 39.00 | 4.20 | 4.40 | 4.30 | 5.48 | 0.00 | 0.00% | 0.11 | 0 | 45 | 1.03 | 0.60 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 39.50 | 3.90 | 4.10 | 4.00 | % | 0.10 | 0 | 0 | 1.02 | 0.58 | 0.04 | -0.10 | 7/21/2025 3:59:57 PM EST | |||
| 40.00 | 3.70 | 3.90 | 3.80 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.03 | 0.56 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.50 | 3.50 | 3.70 | 3.60 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.04 | 0.54 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 41.00 | 3.30 | 3.50 | 3.40 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 31 | 1.04 | 0.52 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 41.50 | 3.00 | 3.20 | 3.10 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.02 | 0.50 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 42.00 | 2.90 | 3.10 | 3.00 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 58 | 1.04 | 0.47 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 42.50 | 2.70 | 2.85 | 2.78 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.03 | 0.45 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 43.00 | 2.50 | 2.65 | 2.58 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 71 | 1.03 | 0.43 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 43.50 | 2.35 | 2.55 | 2.45 | % | 0.06 | 0 | 0 | 1.04 | 0.42 | 0.04 | -0.10 | 7/21/2025 3:59:57 PM EST | |||
| 44.00 | 2.20 | 2.35 | 2.28 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.03 | 0.40 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 44.50 | 2.05 | 2.25 | 2.15 | % | 0.05 | 0 | 0 | 1.04 | 0.38 | 0.04 | -0.10 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 1.95 | 2.05 | 2.00 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 148 | 1.04 | 0.36 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 46.00 | 1.65 | 2.30 | 1.98 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.03 | 0.33 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 47.00 | 1.45 | 1.60 | 1.53 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.04 | 0.30 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 48.00 | 1.25 | 1.40 | 1.33 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.05 | 0.27 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 49.00 | 1.10 | 1.25 | 1.18 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.06 | 0.24 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.06 | 0.21 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 51.00 | 0.80 | 0.95 | 0.88 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.06 | 0.19 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 52.00 | 0.70 | 0.85 | 0.78 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.07 | 0.17 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 53.00 | 0.60 | 0.75 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.15 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 54.00 | 0.50 | 0.70 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.14 | 0.02 | -0.06 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 55.00 | 0.45 | 0.95 | 0.70 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.12 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 56.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.11 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 57.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 1.09 | 0.10 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 58.00 | 0.25 | 0.45 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.09 | 0.02 | -0.04 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 59.00 | 0.20 | 0.40 | 0.30 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.08 | 0.01 | -0.04 | 7/9/2025 | 7/21/2025 3:59:57 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.07 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.04 | 0.01 | -0.02 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.02 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 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 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.04 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.95 | -0.08 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.11 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.07 | -0.13 | 0.02 | -0.06 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 33.00 | 0.80 | 0.95 | 0.88 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.03 | -0.16 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 34.00 | 1.05 | 1.20 | 1.13 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 92 | 1.03 | -0.19 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 35.00 | 1.35 | 1.60 | 1.48 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 48 | 1.06 | -0.23 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 35.50 | 1.50 | 1.65 | 1.58 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.03 | -0.25 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 36.00 | 1.65 | 1.80 | 1.73 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 424 | 1.03 | -0.27 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 36.50 | 1.85 | 2.35 | 2.10 | % | 0.06 | 0 | 0 | 1.10 | -0.29 | 0.04 | -0.09 | 7/21/2025 3:59:57 PM EST | |||
| 37.00 | 2.05 | 2.25 | 2.15 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 71 | 1.03 | -0.31 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 37.50 | 2.25 | 2.90 | 2.58 | % | 0.07 | 0 | 0 | 1.12 | -0.33 | 0.04 | -0.10 | 7/21/2025 3:59:57 PM EST | |||
| 38.00 | 2.45 | 2.60 | 2.53 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 60 | 1.03 | -0.36 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 38.50 | 2.70 | 2.90 | 2.80 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.04 | -0.38 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 39.00 | 2.90 | 3.10 | 3.00 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 67 | 1.03 | -0.40 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 39.50 | 3.10 | 3.30 | 3.20 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.02 | -0.42 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 102 | 1.03 | -0.44 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.50 | 3.70 | 3.90 | 3.80 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.04 | -0.46 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 41.00 | 4.00 | 4.20 | 4.10 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.04 | -0.48 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 41.50 | 4.30 | 4.50 | 4.40 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.04 | -0.50 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 42.00 | 4.60 | 4.80 | 4.70 | 3.96 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.04 | -0.53 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 42.50 | 4.90 | 5.10 | 5.00 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.04 | -0.55 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 43.00 | 5.20 | 5.40 | 5.30 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 298 | 1.03 | -0.57 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 43.50 | 5.50 | 5.80 | 5.65 | % | 0.13 | 0 | 0 | 1.04 | -0.58 | 0.04 | -0.10 | 7/21/2025 3:59:57 PM EST | |||
| 44.00 | 5.90 | 6.10 | 6.00 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.60 | 0.04 | -0.10 | 7/1/2025 | 7/21/2025 3:59:57 PM EST |
| 44.50 | 6.20 | 6.50 | 6.35 | % | 0.14 | 0 | 0 | 1.04 | -0.62 | 0.04 | -0.10 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 6.60 | 6.80 | 6.70 | 7.48 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.04 | -0.64 | 0.04 | -0.10 | 7/10/2025 | 7/21/2025 3:59:57 PM EST |
| 46.00 | 7.30 | 7.60 | 7.45 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.04 | -0.67 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 47.00 | 8.10 | 8.40 | 8.25 | % | 0.18 | 0 | 0 | 1.05 | -0.70 | 0.04 | -0.09 | 7/21/2025 3:59:57 PM EST | |||
| 48.00 | 8.90 | 9.20 | 9.05 | % | 0.19 | 0 | 0 | 1.05 | -0.73 | 0.03 | -0.09 | 7/21/2025 3:59:57 PM EST | |||
| 49.00 | 9.00 | 10.10 | 9.55 | % | 0.19 | 0 | 0 | 0.91 | -0.76 | 0.03 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 50.00 | 10.50 | 11.10 | 10.80 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.07 | -0.79 | 0.03 | -0.08 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 51.00 | 11.30 | 11.90 | 11.60 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.06 | -0.81 | 0.03 | -0.07 | 6/30/2025 | 7/21/2025 3:59:57 PM EST |
| 52.00 | 12.30 | 12.80 | 12.55 | % | 0.24 | 0 | 0 | 1.06 | -0.83 | 0.03 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 53.00 | 13.10 | 13.80 | 13.45 | % | 0.25 | 0 | 0 | 1.09 | -0.85 | 0.02 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 54.00 | 14.10 | 14.60 | 14.35 | % | 0.27 | 0 | 0 | 1.05 | -0.86 | 0.02 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 55.00 | 15.00 | 15.50 | 15.25 | % | 0.28 | 0 | 0 | 1.01 | -0.88 | 0.02 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 56.00 | 15.90 | 16.50 | 16.20 | % | 0.29 | 0 | 0 | 1.18 | -0.89 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 57.00 | 16.90 | 17.30 | 17.10 | % | 0.30 | 0 | 0 | 1.66 | -0.90 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 58.00 | 17.80 | 18.30 | 18.05 | % | 0.31 | 0 | 0 | 1.26 | -0.91 | 0.02 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 59.00 | 18.70 | 19.30 | 19.00 | % | 0.32 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 60.00 | 19.70 | 20.30 | 20.00 | % | 0.33 | 0 | 0 | 1.34 | -0.93 | 0.01 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 65.00 | 24.20 | 25.30 | 24.75 | % | 0.38 | 0 | 0 | 2.02 | -0.96 | 0.01 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 28.10 | 31.20 | 29.65 | % | 0.42 | 0 | 0 | 2.16 | -0.98 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST |