Options Chain for LEMONADE INC COM (LMND) - $53.47 as of 10/10/2025 3:16:24 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 | 18.40 | 20.30 | 19.35 | 29.51 | 0.00 | 0.00% | 0.65 | 0 | 8 | 3.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:09 PM EST |
| 35.00 | 13.10 | 14.40 | 13.75 | 20.25 | 0.00 | 0.00% | 0.39 | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:09 PM EST |
| 40.00 | 8.10 | 10.00 | 9.05 | 14.55 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.51 | 0.97 | 0.01 | -0.04 | 10/7/2025 | 10/10/2025 2:59:09 PM EST |
| 43.00 | 5.80 | 7.20 | 6.50 | 6.40 | % | 0.15 | 5 | 0 | 0.94 | 0.89 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 2:59:09 PM EST | |
| 44.00 | 5.10 | 5.70 | 5.40 | 5.65 | -3.73 | -39.77% | 0.12 | 15 | 10 | 0.88 | 0.84 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 45.00 | 4.40 | 4.70 | 4.55 | 6.00 | -2.43 | -28.83% | 0.10 | 16 | 76 | 0.95 | 0.79 | 0.05 | -0.13 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 46.00 | 3.70 | 4.00 | 3.85 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.88 | 0.73 | 0.06 | -0.14 | 10/9/2025 | 10/10/2025 2:59:09 PM EST |
| 47.00 | 3.10 | 3.40 | 3.25 | 3.19 | -5.01 | -61.10% | 0.07 | 7 | 1 | 0.88 | 0.67 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 48.00 | 2.55 | 2.80 | 2.68 | 4.85 | -4.03 | -45.39% | 0.06 | 27 | 5 | 0.89 | 0.60 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 49.00 | 2.10 | 2.30 | 2.20 | 2.15 | -3.89 | -64.41% | 0.04 | 49 | 7 | 0.87 | 0.53 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 50.00 | 1.65 | 1.85 | 1.75 | 2.00 | -2.28 | -53.28% | 0.04 | 183 | 455 | 0.85 | 0.46 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 51.00 | 1.35 | 1.50 | 1.43 | 1.56 | -2.34 | -60.00% | 0.03 | 104 | 160 | 0.88 | 0.40 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 52.00 | 1.05 | 1.20 | 1.13 | 1.39 | -1.91 | -57.88% | 0.02 | 63 | 53 | 0.87 | 0.34 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 53.00 | 0.85 | 1.00 | 0.93 | 0.95 | -1.81 | -65.58% | 0.02 | 98 | 84 | 0.88 | 0.28 | 0.06 | -0.15 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 54.00 | 0.70 | 0.75 | 0.73 | 0.80 | -1.38 | -63.31% | 0.01 | 340 | 271 | 0.86 | 0.23 | 0.05 | -0.14 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.63 | -1.27 | -66.85% | 0.01 | 2,286 | 1,249 | 0.89 | 0.19 | 0.05 | -0.12 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 56.00 | 0.45 | 0.50 | 0.48 | 0.52 | -1.08 | -67.50% | 0.01 | 210 | 592 | 0.90 | 0.15 | 0.04 | -0.10 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 57.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.90 | -72.00% | 0.01 | 176 | 166 | 0.91 | 0.12 | 0.04 | -0.09 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 58.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.69 | -68.32% | 0.01 | 139 | 370 | 0.91 | 0.09 | 0.03 | -0.07 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 59.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.59 | -69.42% | 0.00 | 22 | 86 | 0.93 | 0.07 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.43 | -65.16% | 0.00 | 280 | 1,471 | 0.97 | 0.05 | 0.02 | -0.05 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 61.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.40 | -80.00% | 0.00 | 15 | 84 | 0.97 | 0.04 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 62.00 | 0.05 | 0.20 | 0.13 | 0.21 | -0.24 | -53.34% | 0.00 | 19 | 136 | 0.95 | 0.03 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 63.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 40 | 578 | 1.10 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 1 | 46 | 1.21 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 110 | 1,058 | 1.12 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 66.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 6 | 1.32 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 16 | 50 | 1.37 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.29 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:59:09 PM EST |
| 69.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.36 | -87.81% | 0.00 | 1 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 70 | 606 | 1.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 73.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 1,047 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 76.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 77.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 571 | 2.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:09 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 366 | 1.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:09 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 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:09 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.44 | -97.78% | 0.00 | 1 | 68 | 1.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 61 | 920 | 0.86 | -0.03 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 43.00 | 0.25 | 0.45 | 0.35 | 0.05 | % | 0.01 | 1 | 0 | 0.82 | -0.11 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 2:59:09 PM EST | |
| 44.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.50 | +500.00% | 0.01 | 147 | 4 | 0.82 | -0.16 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 45.00 | 0.65 | 0.85 | 0.75 | 0.60 | +0.35 | +140.00% | 0.02 | 201 | 614 | 0.83 | -0.21 | 0.05 | -0.13 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 46.00 | 0.95 | 1.10 | 1.03 | 0.96 | +0.64 | +200.00% | 0.02 | 59 | 63 | 0.84 | -0.27 | 0.06 | -0.14 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 47.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.93 | +221.43% | 0.03 | 1,170 | 74 | 0.90 | -0.33 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 48.00 | 1.75 | 1.95 | 1.85 | 1.87 | +1.27 | +211.67% | 0.04 | 279 | 182 | 0.85 | -0.40 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 49.00 | 2.10 | 2.45 | 2.28 | 2.27 | +1.47 | +183.75% | 0.05 | 84 | 197 | 0.82 | -0.47 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 50.00 | 2.80 | 3.10 | 2.95 | 2.90 | +1.83 | +171.03% | 0.06 | 441 | 786 | 0.85 | -0.54 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 51.00 | 3.40 | 3.70 | 3.55 | 3.42 | +2.02 | +144.29% | 0.07 | 125 | 281 | 0.86 | -0.60 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 52.00 | 4.10 | 4.40 | 4.25 | 4.25 | +2.40 | +129.73% | 0.08 | 102 | 190 | 0.81 | -0.66 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 53.00 | 4.80 | 5.20 | 5.00 | 5.00 | +2.75 | +122.23% | 0.09 | 192 | 183 | 0.82 | -0.72 | 0.06 | -0.15 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 54.00 | 5.70 | 6.10 | 5.90 | 5.76 | +2.99 | +107.95% | 0.11 | 169 | 367 | 0.77 | -0.77 | 0.05 | -0.14 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 55.00 | 6.50 | 6.90 | 6.70 | 6.55 | +3.05 | +87.15% | 0.12 | 26 | 1,132 | 0.84 | -0.81 | 0.05 | -0.12 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 56.00 | 7.00 | 7.90 | 7.45 | 7.21 | +2.85 | +65.37% | 0.13 | 24 | 48 | 1.06 | -0.85 | 0.04 | -0.10 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 57.00 | 7.10 | 8.90 | 8.00 | 7.80 | +3.13 | +67.03% | 0.14 | 2 | 17 | 1.04 | -0.88 | 0.04 | -0.09 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 58.00 | 9.20 | 9.90 | 9.55 | 8.93 | +3.96 | +79.68% | 0.16 | 15 | 43 | 1.34 | -0.91 | 0.03 | -0.07 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 59.00 | 9.10 | 10.80 | 9.95 | 7.95 | -1.03 | -11.47% | 0.17 | 20 | 0 | 1.25 | -0.93 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 60.00 | 10.10 | 11.80 | 10.95 | 8.72 | +1.52 | +21.12% | 0.18 | 9 | 337 | 1.33 | -0.95 | 0.02 | -0.05 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 61.00 | 11.10 | 12.60 | 11.85 | 10.08 | +3.31 | +48.90% | 0.19 | 4 | 45 | 1.27 | -0.96 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 62.00 | 12.10 | 13.60 | 12.85 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | -0.97 | 0.01 | -0.03 | 10/3/2025 | 10/10/2025 2:59:09 PM EST |
| 63.00 | 13.10 | 14.70 | 13.90 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.83 | -0.98 | 0.01 | -0.02 | 10/7/2025 | 10/10/2025 2:59:09 PM EST |
| 64.00 | 13.80 | 15.50 | 14.65 | % | 0.23 | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.02 | 10/10/2025 2:59:09 PM EST | |||
| 65.00 | 15.10 | 16.80 | 15.95 | 13.66 | +1.73 | +14.51% | 0.25 | 2 | 41 | 1.91 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 66.00 | 16.50 | 17.80 | 17.15 | % | 0.26 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:09 PM EST | |||
| 67.00 | 17.00 | 19.30 | 18.15 | % | 0.27 | 0 | 0 | 2.31 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:09 PM EST | |||
| 68.00 | 18.20 | 19.80 | 19.00 | 14.80 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.11 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:59:09 PM EST |
| 69.00 | 19.00 | 21.30 | 20.15 | % | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 70.00 | 20.00 | 21.70 | 20.85 | 17.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:09 PM EST |
| 71.00 | 20.40 | 22.80 | 21.60 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 72.00 | 21.90 | 23.80 | 22.85 | % | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 73.00 | 23.00 | 24.70 | 23.85 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 74.00 | 23.80 | 25.80 | 24.80 | % | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 75.00 | 25.00 | 26.60 | 25.80 | 25.85 | +0.85 | +3.40% | 0.34 | 2 | 4 | 2.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:09 PM EST |
| 76.00 | 25.80 | 27.70 | 26.75 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 77.00 | 27.20 | 28.60 | 27.90 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST | |||
| 80.00 | 29.80 | 31.80 | 30.80 | 30.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 2:59:09 PM EST |
| 85.00 | 34.60 | 37.20 | 35.90 | % | 0.42 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:09 PM EST |