Options Chain for LEMONADE INC COM (LMND) - $69.98 as of 11/14/2025 4:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.10 | 33.20 | 31.65 | % | 0.79 | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 45.00 | 25.30 | 28.40 | 26.85 | % | 0.60 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 47.00 | 23.60 | 26.50 | 25.05 | % | 0.53 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 48.00 | % | 0.00 | 0 | 0 | 1.18 | 0.92 | 0.01 | -0.04 | 11/14/2025 3:59:59 PM EST | ||||||
| 49.00 | % | 0.00 | 0 | 0 | 1.16 | 0.91 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 50.00 | 21.00 | 23.80 | 22.40 | % | 0.45 | 0 | 0 | 1.13 | 0.90 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 52.00 | 19.30 | 22.00 | 20.65 | % | 0.40 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 53.00 | 18.50 | 21.10 | 19.80 | % | 0.37 | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | ||||||
| 55.00 | 17.10 | 19.40 | 18.25 | % | 0.33 | 0 | 0 | 0.78 | 0.85 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | 0.76 | 0.84 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 0.77 | 0.82 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | ||||||
| 58.00 | 14.80 | 17.10 | 15.95 | % | 0.27 | 0 | 0 | 0.78 | 0.81 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 0.78 | 0.79 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 60.00 | 13.50 | 15.70 | 14.60 | % | 0.24 | 0 | 0 | 0.79 | 0.78 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 0.79 | 0.76 | 0.02 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 62.00 | % | 0.00 | 0 | 0 | 0.78 | 0.74 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | ||||||
| 63.00 | 11.50 | 13.70 | 12.60 | % | 0.20 | 0 | 0 | 0.78 | 0.73 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 64.00 | 9.50 | 13.20 | 11.35 | % | 0.18 | 0 | 0 | 0.71 | 0.71 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 65.00 | 9.10 | 12.70 | 10.90 | % | 0.17 | 0 | 0 | 0.72 | 0.69 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 66.00 | 9.70 | 12.00 | 10.85 | 12.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.67 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 67.00 | 9.20 | 11.50 | 10.35 | % | 0.15 | 0 | 0 | 0.79 | 0.65 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 68.00 | 8.70 | 11.00 | 9.85 | % | 0.14 | 0 | 0 | 0.79 | 0.63 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 69.00 | 8.10 | 10.60 | 9.35 | % | 0.14 | 0 | 0 | 0.79 | 0.61 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 70.00 | 7.60 | 10.10 | 8.85 | 7.15 | % | 0.13 | 3 | 0 | 0.79 | 0.59 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 71.00 | 7.10 | 9.50 | 8.30 | % | 0.12 | 0 | 0 | 0.78 | 0.57 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 72.00 | 6.80 | 9.20 | 8.00 | 5.95 | -3.05 | -33.89% | 0.11 | 1 | 1 | 0.79 | 0.55 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 73.00 | 6.30 | 8.10 | 7.20 | 7.15 | % | 0.10 | 2 | 0 | 0.75 | 0.53 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 74.00 | 6.20 | 8.30 | 7.25 | 7.00 | % | 0.10 | 2 | 0 | 0.80 | 0.51 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 75.00 | 5.30 | 8.10 | 6.70 | % | 0.09 | 0 | 0 | 0.78 | 0.49 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 76.00 | 4.00 | 6.50 | 5.25 | % | 0.07 | 0 | 0 | 0.68 | 0.47 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 77.00 | 5.20 | 7.10 | 6.15 | 5.90 | % | 0.08 | 1 | 0 | 0.80 | 0.45 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 78.00 | 4.40 | 6.70 | 5.55 | % | 0.07 | 0 | 0 | 0.77 | 0.44 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 79.00 | 3.60 | 6.40 | 5.00 | % | 0.06 | 0 | 0 | 0.75 | 0.42 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 80.00 | 3.90 | 6.30 | 5.10 | 5.14 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | 0.40 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 81.00 | 3.60 | 5.70 | 4.65 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | 0.39 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 82.00 | 3.80 | 5.70 | 4.75 | % | 0.06 | 0 | 0 | 0.81 | 0.37 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 83.00 | 2.85 | 5.50 | 4.18 | % | 0.05 | 0 | 0 | 0.78 | 0.36 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 84.00 | 2.25 | 4.90 | 3.58 | % | 0.04 | 0 | 0 | 0.74 | 0.34 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 85.00 | 2.10 | 4.70 | 3.40 | % | 0.04 | 0 | 0 | 0.74 | 0.33 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 86.00 | 2.05 | 4.70 | 3.38 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 87.00 | 2.45 | 4.50 | 3.48 | % | 0.04 | 0 | 0 | 0.80 | 0.30 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 88.00 | 1.40 | 4.30 | 2.85 | % | 0.03 | 0 | 0 | 0.74 | 0.29 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 89.00 | 2.10 | 3.80 | 2.95 | % | 0.03 | 0 | 0 | 0.78 | 0.28 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.78 | 0.27 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | ||||||
| 91.00 | 1.80 | 3.50 | 2.65 | % | 0.03 | 0 | 0 | 0.79 | 0.26 | 0.02 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.83 | 0.22 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 100.00 | 1.30 | 2.45 | 1.88 | 1.85 | % | 0.02 | 1 | 0 | 0.85 | 0.18 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 105.00 | 0.60 | 1.95 | 1.28 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 110.00 | 0.75 | 1.60 | 1.18 | 0.94 | % | 0.01 | 5 | 0 | 0.87 | 0.11 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.15 | 1.10 | 0.63 | % | 0.02 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 45.00 | 0.20 | 1.55 | 0.88 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 47.00 | % | 0.00 | 0 | 0 | 0.90 | -0.07 | 0.01 | -0.04 | 11/14/2025 3:59:59 PM EST | ||||||
| 48.00 | 0.50 | 1.60 | 1.05 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.01 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 49.00 | % | 0.00 | 0 | 0 | 0.86 | -0.09 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 50.00 | 0.65 | 1.45 | 1.05 | % | 0.02 | 0 | 0 | 0.82 | -0.10 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 0.83 | -0.10 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 0.80 | -0.12 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 53.00 | 1.05 | 2.05 | 1.55 | % | 0.03 | 0 | 0 | 0.82 | -0.13 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.82 | -0.14 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | ||||||
| 55.00 | 1.45 | 2.50 | 1.98 | % | 0.04 | 0 | 0 | 0.82 | -0.15 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | 0.82 | -0.16 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 0.81 | -0.18 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | ||||||
| 58.00 | 2.10 | 3.30 | 2.70 | % | 0.05 | 0 | 0 | 0.81 | -0.19 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 0.81 | -0.21 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 60.00 | 2.70 | 3.80 | 3.25 | % | 0.05 | 0 | 0 | 0.81 | -0.22 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 61.00 | 2.95 | 3.80 | 3.38 | % | 0.06 | 0 | 0 | 0.78 | -0.24 | 0.02 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 62.00 | % | 0.00 | 0 | 0 | 0.78 | -0.26 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | ||||||
| 63.00 | 3.50 | 4.90 | 4.20 | % | 0.07 | 0 | 0 | 0.79 | -0.27 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 64.00 | 2.80 | 6.30 | 4.55 | % | 0.07 | 0 | 0 | 0.79 | -0.29 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 65.00 | 3.20 | 5.10 | 4.15 | % | 0.06 | 0 | 0 | 0.70 | -0.31 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 66.00 | 4.10 | 5.70 | 4.90 | % | 0.07 | 0 | 0 | 0.74 | -0.33 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 67.00 | 5.00 | 6.20 | 5.60 | 5.30 | % | 0.08 | 1 | 0 | 0.76 | -0.35 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 68.00 | 5.60 | 6.80 | 6.20 | % | 0.09 | 0 | 0 | 0.78 | -0.37 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 69.00 | 5.90 | 7.30 | 6.60 | % | 0.10 | 0 | 0 | 0.77 | -0.39 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 70.00 | 7.00 | 7.80 | 7.40 | 7.20 | % | 0.11 | 2 | 0 | 0.80 | -0.41 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 71.00 | 7.00 | 8.40 | 7.70 | 7.29 | % | 0.11 | 5 | 0 | 0.77 | -0.43 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 72.00 | 7.00 | 9.40 | 8.20 | % | 0.11 | 0 | 0 | 0.77 | -0.45 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 73.00 | 7.90 | 9.60 | 8.75 | % | 0.12 | 0 | 0 | 0.76 | -0.47 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 74.00 | 8.50 | 11.40 | 9.95 | % | 0.13 | 0 | 0 | 0.82 | -0.49 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 75.00 | 9.00 | 11.70 | 10.35 | % | 0.14 | 0 | 0 | 0.80 | -0.51 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 76.00 | 9.60 | 12.10 | 10.85 | % | 0.14 | 0 | 0 | 0.79 | -0.53 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 77.00 | 10.10 | 12.80 | 11.45 | % | 0.15 | 0 | 0 | 0.79 | -0.55 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 78.00 | 10.90 | 13.00 | 11.95 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -0.56 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 79.00 | 11.50 | 15.00 | 13.25 | % | 0.17 | 0 | 0 | 0.83 | -0.58 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 80.00 | 12.20 | 15.70 | 13.95 | % | 0.17 | 0 | 0 | 0.83 | -0.60 | 0.02 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 81.00 | 12.50 | 16.50 | 14.50 | % | 0.18 | 0 | 0 | 0.81 | -0.61 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 82.00 | 13.60 | 17.30 | 15.45 | % | 0.19 | 0 | 0 | 0.84 | -0.63 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 83.00 | 14.10 | 18.00 | 16.05 | % | 0.19 | 0 | 0 | 0.82 | -0.64 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 84.00 | 14.90 | 18.80 | 16.85 | % | 0.20 | 0 | 0 | 0.82 | -0.66 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 85.00 | 15.80 | 19.60 | 17.70 | % | 0.21 | 0 | 0 | 0.83 | -0.67 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 86.00 | 16.50 | 20.40 | 18.45 | % | 0.21 | 0 | 0 | 0.83 | -0.68 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 87.00 | 17.30 | 21.30 | 19.30 | % | 0.22 | 0 | 0 | 0.83 | -0.70 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 88.00 | 18.10 | 22.20 | 20.15 | % | 0.23 | 0 | 0 | 0.83 | -0.71 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 89.00 | 19.10 | 21.70 | 20.40 | % | 0.23 | 0 | 0 | 0.77 | -0.72 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.77 | -0.73 | 0.02 | -0.08 | 11/14/2025 3:59:59 PM EST | ||||||
| 91.00 | % | 0.00 | 0 | 0 | 0.76 | -0.74 | 0.02 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 95.00 | 24.30 | 26.90 | 25.60 | % | 0.27 | 0 | 0 | 0.96 | -0.78 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 100.00 | 28.70 | 31.40 | 30.05 | % | 0.30 | 0 | 0 | 0.99 | -0.82 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 105.00 | 33.40 | 36.20 | 34.80 | % | 0.33 | 0 | 0 | 1.04 | -0.86 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 110.00 | 38.10 | 41.00 | 39.55 | % | 0.36 | 0 | 0 | 1.09 | -0.89 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST |