Options Chain for LEMONADE INC COM (LMND) - $53.36 as of 8/29/2025 3:36:22 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 | 26.20 | 30.00 | 28.10 | % | 1.12 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.00 | 24.30 | 28.00 | 26.15 | 25.80 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 28.00 | 23.30 | 27.00 | 25.15 | % | 0.90 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 29.00 | 22.30 | 26.10 | 24.20 | 20.60 | 0.00 | 0.00% | 0.83 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 30.00 | 21.30 | 25.10 | 23.20 | % | 0.77 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 31.00 | 21.40 | 22.60 | 22.00 | % | 0.71 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 32.00 | 20.50 | 21.60 | 21.05 | % | 0.66 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 33.00 | 19.40 | 20.70 | 20.05 | 25.82 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 34.00 | 18.40 | 19.70 | 19.05 | % | 0.56 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 17.80 | 19.70 | 18.75 | 18.00 | % | 0.54 | 10 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 36.00 | 16.50 | 17.60 | 17.05 | 12.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 37.00 | 15.70 | 16.70 | 16.20 | 21.63 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 38.00 | 14.50 | 15.70 | 15.10 | 9.60 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 39.00 | 13.80 | 14.60 | 14.20 | 10.09 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 12.60 | 13.70 | 13.15 | 19.10 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.24 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 41.00 | 11.50 | 12.60 | 12.05 | 16.88 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.21 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 42.00 | 10.50 | 11.70 | 11.10 | 13.22 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.17 | 0.97 | 0.01 | -0.01 | 8/12/2025 | 8/29/2025 3:59:51 PM EST |
| 43.00 | 9.60 | 10.80 | 10.20 | 16.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.09 | 0.96 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 44.00 | 8.80 | 9.60 | 9.20 | % | 0.21 | 0 | 0 | 1.00 | 0.94 | 0.02 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 45.00 | 7.80 | 8.90 | 8.35 | 9.12 | +3.37 | +58.61% | 0.19 | 14 | 1 | 0.88 | 0.91 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 46.00 | 7.20 | 7.50 | 7.35 | 7.80 | -0.36 | -4.42% | 0.16 | 1 | 15 | 0.67 | 0.88 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 47.00 | 6.40 | 6.60 | 6.50 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.68 | 0.84 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 48.00 | 5.60 | 6.60 | 6.10 | 6.07 | -0.31 | -4.86% | 0.13 | 2 | 8 | 0.63 | 0.80 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 49.00 | 4.80 | 5.10 | 4.95 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | 0.75 | 0.05 | -0.07 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 50.00 | 4.20 | 4.40 | 4.30 | 4.56 | -0.84 | -15.56% | 0.09 | 2 | 170 | 0.64 | 0.70 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 51.00 | 3.50 | 3.70 | 3.60 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.63 | 0.64 | 0.06 | -0.09 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 52.00 | 3.00 | 3.20 | 3.10 | 3.88 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.65 | 0.58 | 0.06 | -0.09 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 53.00 | 2.50 | 2.65 | 2.58 | 3.00 | -0.40 | -11.77% | 0.05 | 8 | 234 | 0.64 | 0.52 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 54.00 | 2.05 | 2.20 | 2.13 | 2.55 | -0.64 | -20.07% | 0.04 | 7 | 12 | 0.64 | 0.45 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 55.00 | 1.70 | 1.80 | 1.75 | 1.77 | -0.43 | -19.55% | 0.03 | 4 | 258 | 0.64 | 0.40 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 56.00 | 1.30 | 1.50 | 1.40 | 1.85 | -0.20 | -9.76% | 0.02 | 7 | 31 | 0.63 | 0.34 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 57.00 | 1.10 | 1.20 | 1.15 | 1.50 | -0.23 | -13.30% | 0.02 | 14 | 20 | 0.64 | 0.29 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 58.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.25 | -20.84% | 0.02 | 22 | 25 | 0.65 | 0.24 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 59.00 | 0.70 | 0.80 | 0.75 | 1.04 | +0.06 | +6.13% | 0.01 | 14 | 23 | 0.64 | 0.20 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.67 | -0.58 | -46.40% | 0.01 | 28 | 260 | 0.67 | 0.17 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | 0.62 | -0.73 | -54.08% | 0.00 | 2 | 29 | 0.68 | 0.14 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 62.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.33 | -42.31% | 0.01 | 21 | 70 | 0.65 | 0.11 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 63.00 | 0.30 | 0.35 | 0.33 | 0.37 | -0.24 | -39.35% | 0.01 | 1 | 10 | 0.67 | 0.09 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.07 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.23 | -47.92% | 0.00 | 16 | 44 | 0.67 | 0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.74 | 0.04 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 1.50 | 0.75 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.03 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.02 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.18 | +0.01 | +5.89% | 0.01 | 1 | 190 | 0.96 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.36 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.51 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.26 | -70.27% | 0.00 | 2 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.04 | -0.01 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | -0.02 | 0.01 | -0.01 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.05 | -0.03 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.94 | -0.04 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | -0.06 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.01 | -3.85% | 0.01 | 3 | 42 | 0.63 | -0.09 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 46.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.20 | -30.77% | 0.01 | 1 | 64 | 0.67 | -0.12 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 47.00 | 0.45 | 0.60 | 0.53 | 0.47 | +0.04 | +9.31% | 0.01 | 1 | 17 | 0.62 | -0.16 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 48.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.07 | -9.73% | 0.02 | 5 | 44 | 0.61 | -0.20 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 49.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.03 | -3.23% | 0.02 | 4 | 52 | 0.62 | -0.25 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 50.00 | 1.25 | 1.35 | 1.30 | 1.15 | -0.05 | -4.17% | 0.03 | 24 | 48 | 0.62 | -0.30 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 51.00 | 1.60 | 1.70 | 1.65 | 1.33 | -0.30 | -18.41% | 0.03 | 52 | 36 | 0.61 | -0.36 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 52.00 | 2.00 | 2.15 | 2.08 | 1.95 | -0.04 | -2.01% | 0.04 | 39 | 50 | 0.61 | -0.42 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 53.00 | 2.50 | 2.65 | 2.58 | 2.30 | +0.02 | +0.88% | 0.05 | 7 | 107 | 0.61 | -0.48 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 54.00 | 3.00 | 3.20 | 3.10 | 2.72 | +0.43 | +18.78% | 0.06 | 1 | 18 | 0.60 | -0.55 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 55.00 | 3.70 | 3.90 | 3.80 | 3.41 | +0.61 | +21.79% | 0.07 | 31 | 40 | 0.62 | -0.60 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 56.00 | 4.30 | 4.60 | 4.45 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | -0.66 | 0.06 | -0.09 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 57.00 | 5.10 | 5.30 | 5.20 | 3.52 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.62 | -0.71 | 0.05 | -0.08 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 58.00 | 5.80 | 6.10 | 5.95 | 5.32 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.61 | -0.76 | 0.05 | -0.08 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 59.00 | 6.70 | 6.90 | 6.80 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.62 | -0.80 | 0.04 | -0.07 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 60.00 | 7.50 | 8.20 | 7.85 | 4.16 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.72 | -0.83 | 0.04 | -0.06 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 61.00 | 7.00 | 8.60 | 7.80 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.03 | -0.86 | 0.03 | -0.05 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 62.00 | 9.30 | 9.80 | 9.55 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.77 | -0.89 | 0.03 | -0.05 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 63.00 | 10.20 | 10.80 | 10.50 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -0.91 | 0.03 | -0.04 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 64.00 | 10.60 | 11.80 | 11.20 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.01 | -0.93 | 0.02 | -0.03 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 65.00 | 11.60 | 12.60 | 12.10 | % | 0.19 | 0 | 0 | 0.95 | -0.94 | 0.02 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 66.00 | 12.60 | 13.80 | 13.20 | % | 0.20 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 67.00 | 13.50 | 14.70 | 14.10 | % | 0.21 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 68.00 | 14.50 | 15.70 | 15.10 | % | 0.22 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 69.00 | 15.50 | 16.50 | 16.00 | % | 0.23 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 70.00 | 16.40 | 17.70 | 17.05 | 13.10 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.21 | -0.99 | 0.01 | -0.01 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 71.00 | 17.50 | 18.60 | 18.05 | % | 0.25 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 75.00 | 21.40 | 22.70 | 22.05 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |