Options Chain for LEMONADE INC COM (LMND) - $38.88 as of 7/29/2025 2:18:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.80 | 22.70 | 22.25 | 26.00 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:47 PM EST |
| 16.00 | 20.80 | 21.70 | 21.25 | 19.23 | 0.00 | 0.00% | 1.33 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:47 PM EST |
| 17.00 | 19.80 | 20.60 | 20.20 | 18.08 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 2:58:47 PM EST |
| 18.00 | 19.00 | 19.40 | 19.20 | 24.20 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.36 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:58:47 PM EST |
| 19.00 | 18.00 | 18.60 | 18.30 | 12.10 | 0.00 | 0.00% | 0.96 | 0 | 6 | 1.27 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 7/29/2025 2:58:47 PM EST |
| 20.00 | 17.20 | 17.50 | 17.35 | 16.90 | -2.40 | -12.44% | 0.87 | 60 | 203 | 0.39 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 21.00 | 16.30 | 16.70 | 16.50 | 22.00 | 0.00 | 0.00% | 0.79 | 0 | 20 | 1.16 | 0.98 | 0.00 | -0.01 | 6/30/2025 | 7/29/2025 2:58:47 PM EST |
| 22.00 | 15.10 | 15.60 | 15.35 | 19.00 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.02 | 0.97 | 0.01 | -0.01 | 6/17/2025 | 7/29/2025 2:58:47 PM EST |
| 23.00 | 14.40 | 14.80 | 14.60 | 8.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 4/22/2025 | 7/29/2025 2:58:47 PM EST |
| 24.00 | 13.40 | 13.90 | 13.65 | 20.80 | 0.00 | 0.00% | 0.57 | 0 | 36 | 0.60 | 0.94 | 0.01 | -0.02 | 6/23/2025 | 7/29/2025 2:58:47 PM EST |
| 25.00 | 12.40 | 13.00 | 12.70 | 17.30 | 0.00 | 0.00% | 0.51 | 0 | 174 | 0.84 | 0.93 | 0.01 | -0.02 | 7/8/2025 | 7/29/2025 2:58:47 PM EST |
| 26.00 | 11.70 | 11.90 | 11.80 | 20.31 | 0.00 | 0.00% | 0.45 | 0 | 74 | 0.78 | 0.91 | 0.01 | -0.02 | 6/23/2025 | 7/29/2025 2:58:47 PM EST |
| 27.00 | 10.80 | 11.10 | 10.95 | 16.85 | 0.00 | 0.00% | 0.41 | 0 | 34 | 0.80 | 0.89 | 0.02 | -0.02 | 6/20/2025 | 7/29/2025 2:58:47 PM EST |
| 28.00 | 10.00 | 10.30 | 10.15 | 15.60 | 0.00 | 0.00% | 0.36 | 0 | 42 | 0.80 | 0.87 | 0.02 | -0.03 | 7/18/2025 | 7/29/2025 2:58:47 PM EST |
| 29.00 | 9.00 | 9.60 | 9.30 | 16.70 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.75 | 0.85 | 0.02 | -0.03 | 7/1/2025 | 7/29/2025 2:58:47 PM EST |
| 30.00 | 8.50 | 8.70 | 8.60 | 11.72 | 0.00 | 0.00% | 0.29 | 0 | 255 | 0.79 | 0.82 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 2:58:47 PM EST |
| 31.00 | 7.80 | 8.00 | 7.90 | 8.66 | -0.34 | -3.78% | 0.25 | 10 | 81 | 0.78 | 0.79 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 32.00 | 7.10 | 7.40 | 7.25 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 82 | 0.79 | 0.75 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 33.00 | 6.50 | 6.70 | 6.60 | 6.67 | -4.27 | -39.04% | 0.20 | 4 | 159 | 0.80 | 0.72 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 34.00 | 6.00 | 6.20 | 6.10 | 6.10 | -3.99 | -39.55% | 0.18 | 467 | 2,575 | 0.79 | 0.68 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 35.00 | 5.40 | 5.60 | 5.50 | 5.58 | -1.12 | -16.72% | 0.16 | 33 | 199 | 0.78 | 0.65 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 36.00 | 4.90 | 5.10 | 5.00 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 224 | 0.78 | 0.61 | 0.04 | -0.04 | 7/22/2025 | 7/29/2025 2:58:47 PM EST |
| 37.00 | 4.40 | 4.60 | 4.50 | 5.06 | -1.81 | -26.35% | 0.12 | 4 | 450 | 0.79 | 0.57 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 38.00 | 4.00 | 4.20 | 4.10 | 4.20 | -1.00 | -19.24% | 0.11 | 11 | 192 | 0.79 | 0.54 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 39.00 | 3.60 | 3.80 | 3.70 | 3.60 | -0.88 | -19.65% | 0.09 | 31 | 299 | 0.79 | 0.50 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 40.00 | 3.30 | 3.50 | 3.40 | 3.40 | -0.90 | -20.93% | 0.08 | 40 | 1,525 | 0.80 | 0.47 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 41.00 | 2.95 | 3.10 | 3.03 | 3.82 | 0.00 | 0.00% | 0.07 | 0 | 161 | 0.79 | 0.44 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 42.00 | 2.65 | 2.85 | 2.75 | 2.80 | -0.70 | -20.00% | 0.07 | 5 | 252 | 0.80 | 0.41 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 43.00 | 2.40 | 2.55 | 2.48 | 2.37 | -0.83 | -25.94% | 0.06 | 31 | 208 | 0.79 | 0.38 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 44.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.65 | -22.42% | 0.05 | 3 | 314 | 0.80 | 0.35 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 45.00 | 1.90 | 2.10 | 2.00 | 2.10 | -0.55 | -20.76% | 0.04 | 866 | 1,062 | 0.80 | 0.33 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 46.00 | 1.70 | 1.90 | 1.80 | 1.85 | -0.45 | -19.57% | 0.04 | 3 | 203 | 0.80 | 0.30 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 47.00 | 1.55 | 1.70 | 1.63 | 1.68 | -1.27 | -43.06% | 0.03 | 8 | 91 | 0.81 | 0.28 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 48.00 | 1.40 | 1.55 | 1.48 | 1.60 | -0.30 | -15.79% | 0.03 | 24 | 225 | 0.81 | 0.26 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 49.00 | 1.25 | 1.40 | 1.33 | 1.35 | -1.05 | -43.75% | 0.03 | 1 | 41 | 0.82 | 0.24 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 50.00 | 1.15 | 1.30 | 1.23 | 1.15 | -0.49 | -29.88% | 0.02 | 529 | 2,037 | 0.81 | 0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 55.00 | 0.65 | 0.80 | 0.73 | 0.78 | -0.13 | -14.29% | 0.01 | 1,015 | 1,335 | 0.83 | 0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.12 | -21.06% | 0.01 | 92 | 1,662 | 0.84 | 0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.89 | 0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.89 | 0.05 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:47 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 158 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 2:58:47 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.24 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 7/29/2025 2:58:47 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.16 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:47 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.09 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 7/29/2025 2:58:47 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.29 | -0.03 | 0.01 | -0.01 | 6/6/2025 | 7/29/2025 2:58:47 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.81 | -0.04 | 0.01 | -0.01 | 6/27/2025 | 7/29/2025 2:58:47 PM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.79 | -0.06 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 2:58:47 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.79 | -0.07 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 26.00 | 0.45 | 0.60 | 0.53 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.81 | -0.09 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.81 | -0.11 | 0.02 | -0.02 | 7/22/2025 | 7/29/2025 2:58:47 PM EST |
| 28.00 | 0.80 | 0.90 | 0.85 | 0.75 | +0.17 | +29.31% | 0.03 | 2 | 281 | 0.79 | -0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 29.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.22 | +26.51% | 0.04 | 2 | 61 | 0.79 | -0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 30.00 | 1.25 | 1.35 | 1.30 | 1.35 | +0.30 | +28.58% | 0.04 | 4 | 274 | 0.78 | -0.18 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 31.00 | 1.55 | 1.65 | 1.60 | 1.55 | +0.25 | +19.24% | 0.05 | 3 | 238 | 0.79 | -0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 32.00 | 1.85 | 2.00 | 1.93 | 1.80 | +0.20 | +12.50% | 0.06 | 9 | 360 | 0.79 | -0.25 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 33.00 | 2.25 | 2.40 | 2.33 | 2.26 | +0.29 | +14.73% | 0.07 | 11 | 147 | 0.79 | -0.28 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 34.00 | 2.65 | 2.80 | 2.73 | 2.55 | +0.20 | +8.52% | 0.08 | 5 | 261 | 0.79 | -0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 35.00 | 3.10 | 3.30 | 3.20 | 3.00 | +0.39 | +14.95% | 0.09 | 3 | 193 | 0.78 | -0.35 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 36.00 | 3.60 | 3.80 | 3.70 | 3.50 | +0.45 | +14.76% | 0.10 | 5 | 217 | 0.78 | -0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 37.00 | 4.10 | 4.30 | 4.20 | 4.13 | +0.61 | +17.33% | 0.11 | 13 | 105 | 0.79 | -0.43 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 38.00 | 4.70 | 4.80 | 4.75 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 326 | 0.78 | -0.46 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 39.00 | 5.30 | 5.50 | 5.40 | 5.41 | +0.94 | +21.03% | 0.14 | 6 | 63 | 0.78 | -0.50 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 40.00 | 5.90 | 6.10 | 6.00 | 5.90 | +1.10 | +22.92% | 0.15 | 3 | 387 | 0.80 | -0.53 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 41.00 | 6.60 | 6.80 | 6.70 | 6.45 | +0.75 | +13.16% | 0.16 | 5 | 53 | 0.80 | -0.56 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 42.00 | 7.30 | 7.50 | 7.40 | 6.37 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.82 | -0.59 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 43.00 | 8.00 | 8.20 | 8.10 | 8.17 | +1.97 | +31.78% | 0.19 | 30 | 85 | 0.80 | -0.62 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 44.00 | 8.80 | 9.00 | 8.90 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 125 | 0.81 | -0.65 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 2:58:47 PM EST |
| 45.00 | 9.50 | 9.80 | 9.65 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 133 | 0.81 | -0.67 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:47 PM EST |
| 46.00 | 10.30 | 10.60 | 10.45 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.81 | -0.70 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 2:58:47 PM EST |
| 47.00 | 11.20 | 11.40 | 11.30 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.81 | -0.72 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 2:58:47 PM EST |
| 48.00 | 12.00 | 12.30 | 12.15 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.83 | -0.74 | 0.03 | -0.04 | 7/17/2025 | 7/29/2025 2:58:47 PM EST |
| 49.00 | 12.90 | 13.10 | 13.00 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.83 | -0.76 | 0.03 | -0.04 | 7/22/2025 | 7/29/2025 2:58:47 PM EST |
| 50.00 | 13.60 | 14.00 | 13.80 | 13.90 | +1.15 | +9.02% | 0.28 | 2 | 39 | 0.83 | -0.78 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:47 PM EST |
| 55.00 | 18.20 | 18.60 | 18.40 | 15.15 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.80 | -0.85 | 0.02 | -0.03 | 6/12/2025 | 7/29/2025 2:58:47 PM EST |
| 60.00 | 22.50 | 23.50 | 23.00 | 19.00 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.01 | -0.90 | 0.01 | -0.02 | 6/25/2025 | 7/29/2025 2:58:47 PM EST |
| 65.00 | 26.90 | 28.40 | 27.65 | 25.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 2:58:47 PM EST |
| 70.00 | 32.60 | 33.30 | 32.95 | % | 0.47 | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:58:47 PM EST |