Options Chain for LEMONADE INC COM (LMND) - $55.49 as of 8/13/2025 7:40:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.30 | 31.80 | 30.05 | % | 1.00 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 35.00 | 23.80 | 26.00 | 24.90 | % | 0.71 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 36.00 | 22.30 | 24.60 | 23.45 | % | 0.65 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 37.00 | 21.90 | 23.60 | 22.75 | % | 0.61 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 38.00 | 21.30 | 22.50 | 21.90 | 13.39 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.01 | 0.98 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 39.00 | 19.50 | 22.20 | 20.85 | % | 0.53 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 40.00 | 19.60 | 20.80 | 20.20 | 8.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.92 | 0.96 | 0.01 | -0.02 | 8/7/2025 | 8/13/2025 4:00:03 PM EST |
| 41.00 | 17.70 | 19.90 | 18.80 | % | 0.46 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 42.00 | 17.50 | 19.60 | 18.55 | 17.50 | +5.70 | +48.31% | 0.44 | 10 | 11 | 0.73 | 0.94 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 43.00 | 15.90 | 18.00 | 16.95 | 9.11 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.49 | 0.93 | 0.01 | -0.03 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 44.00 | 15.50 | 17.30 | 16.40 | 15.65 | +7.29 | +87.21% | 0.37 | 1 | 3 | 0.64 | 0.91 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 45.00 | 14.60 | 16.90 | 15.75 | 9.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.72 | 0.90 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 46.00 | 14.60 | 15.50 | 15.05 | % | 0.33 | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 47.00 | 13.80 | 14.60 | 14.20 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.73 | 0.86 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 48.00 | 12.00 | 13.90 | 12.95 | 8.62 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.64 | 0.85 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 49.00 | 11.50 | 13.20 | 12.35 | % | 0.25 | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.05 | 8/13/2025 4:00:03 PM EST | |||
| 50.00 | 11.10 | 12.40 | 11.75 | 10.60 | +2.90 | +37.67% | 0.23 | 3 | 9 | 0.70 | 0.80 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 51.00 | 9.40 | 11.80 | 10.60 | 10.00 | +2.60 | +35.14% | 0.21 | 3 | 12 | 0.63 | 0.78 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 52.00 | 9.30 | 11.00 | 10.15 | 9.10 | +2.10 | +30.00% | 0.20 | 20 | 27 | 0.67 | 0.76 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 53.00 | 8.90 | 11.30 | 10.10 | 8.00 | +1.95 | +32.24% | 0.19 | 1 | 6 | 0.76 | 0.73 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 54.00 | 8.00 | 10.50 | 9.25 | 8.62 | +2.81 | +48.37% | 0.17 | 1 | 15 | 0.73 | 0.71 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 55.00 | 7.60 | 8.80 | 8.20 | 9.03 | +3.79 | +72.33% | 0.15 | 7 | 37 | 0.67 | 0.68 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 56.00 | 8.00 | 8.30 | 8.15 | 5.78 | +0.24 | +4.34% | 0.15 | 2 | 4 | 0.74 | 0.66 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 57.00 | 7.40 | 8.40 | 7.90 | 7.82 | +3.12 | +66.39% | 0.14 | 112 | 102 | 0.78 | 0.63 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 58.00 | 6.90 | 8.00 | 7.45 | 6.35 | +1.77 | +38.65% | 0.13 | 6 | 32 | 0.78 | 0.60 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 59.00 | 6.50 | 6.80 | 6.65 | 6.89 | +2.59 | +60.24% | 0.11 | 12 | 2 | 0.75 | 0.58 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 60.00 | 6.00 | 6.40 | 6.20 | 6.30 | +2.73 | +76.48% | 0.10 | 102 | 85 | 0.75 | 0.55 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 61.00 | 5.60 | 5.90 | 5.75 | 6.00 | % | 0.09 | 12 | 0 | 0.75 | 0.53 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 62.00 | 5.20 | 5.90 | 5.55 | 4.50 | +1.50 | +50.00% | 0.09 | 21 | 5 | 0.77 | 0.51 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 65.00 | 4.20 | 4.40 | 4.30 | 4.30 | +1.65 | +62.27% | 0.07 | 33 | 1 | 0.75 | 0.44 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 70.00 | 2.85 | 3.10 | 2.98 | 3.00 | +1.50 | +100.00% | 0.04 | 43 | 83 | 0.76 | 0.33 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 40.00 | 0.15 | 1.40 | 0.78 | 0.43 | -0.67 | -60.91% | 0.02 | 1 | 48 | 0.72 | -0.04 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.05 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.01 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.09 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.77 | -0.10 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 46.00 | 0.90 | 1.10 | 1.00 | 1.06 | -0.77 | -42.08% | 0.02 | 6 | 7 | 0.73 | -0.12 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 1.30 | 0.65 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.14 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 48.00 | 1.30 | 1.50 | 1.40 | % | 0.03 | 0 | 0 | 0.73 | -0.15 | 0.02 | -0.05 | 8/13/2025 4:00:03 PM EST | |||
| 49.00 | 1.15 | 1.75 | 1.45 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.70 | -0.18 | 0.02 | -0.05 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 50.00 | 1.45 | 1.95 | 1.70 | 2.05 | -1.15 | -35.94% | 0.03 | 57 | 50 | 0.70 | -0.20 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 51.00 | 2.05 | 2.25 | 2.15 | 2.25 | -1.55 | -40.79% | 0.04 | 6 | 14 | 0.72 | -0.22 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 52.00 | 2.40 | 2.95 | 2.68 | 2.46 | -1.94 | -44.10% | 0.05 | 4 | 2 | 0.76 | -0.24 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 53.00 | 2.75 | 2.95 | 2.85 | 2.80 | -2.10 | -42.86% | 0.05 | 22 | 16 | 0.73 | -0.27 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 54.00 | 3.10 | 3.30 | 3.20 | % | 0.06 | 0 | 0 | 0.73 | -0.29 | 0.02 | -0.06 | 8/13/2025 4:00:03 PM EST | |||
| 55.00 | 3.50 | 3.70 | 3.60 | 3.66 | -2.56 | -41.16% | 0.07 | 10 | 1 | 0.73 | -0.32 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 56.00 | 3.90 | 4.90 | 4.40 | 4.25 | % | 0.08 | 2 | 0 | 0.78 | -0.34 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 57.00 | 4.40 | 4.60 | 4.50 | 5.10 | % | 0.08 | 5 | 0 | 0.73 | -0.37 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 58.00 | 4.80 | 5.50 | 5.15 | 4.95 | -3.65 | -42.45% | 0.09 | 62 | 4 | 0.75 | -0.40 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 59.00 | 5.40 | 5.70 | 5.55 | 5.70 | % | 0.09 | 4 | 0 | 0.74 | -0.42 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 60.00 | 5.90 | 6.30 | 6.10 | % | 0.10 | 0 | 0 | 0.74 | -0.45 | 0.03 | -0.07 | 8/13/2025 4:00:03 PM EST | |||
| 61.00 | 6.50 | 8.20 | 7.35 | % | 0.12 | 0 | 0 | 0.82 | -0.47 | 0.03 | -0.08 | 8/13/2025 4:00:03 PM EST | |||
| 62.00 | 7.10 | 9.20 | 8.15 | % | 0.13 | 0 | 0 | 0.85 | -0.49 | 0.03 | -0.08 | 8/13/2025 4:00:03 PM EST | |||
| 65.00 | 9.10 | 9.40 | 9.25 | % | 0.14 | 0 | 0 | 0.75 | -0.56 | 0.02 | -0.07 | 8/13/2025 4:00:03 PM EST | |||
| 70.00 | 12.70 | 13.10 | 12.90 | 19.99 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | -0.67 | 0.02 | -0.07 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |