Options Chain for LEMONADE INC COM (LMND) - $55.81 as of 9/18/2025 11:08:40 AM 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 | 26.70 | 27.50 | 27.10 | % | 0.90 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 35.00 | 21.70 | 22.50 | 22.10 | % | 0.63 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 36.00 | 20.70 | 21.60 | 21.15 | 14.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:58:58 AM EST |
| 37.00 | 19.70 | 20.50 | 20.10 | % | 0.54 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:58:58 AM EST | |||
| 38.00 | 18.70 | 19.60 | 19.15 | % | 0.50 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:58:58 AM EST | |||
| 39.00 | 17.80 | 18.50 | 18.15 | % | 0.47 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 9/18/2025 10:58:58 AM EST | |||
| 40.00 | 16.70 | 17.60 | 17.15 | 10.25 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.27 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 9/18/2025 10:58:58 AM EST |
| 41.00 | 15.70 | 16.60 | 16.15 | 8.60 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.19 | 0.98 | 0.00 | -0.02 | 9/5/2025 | 9/18/2025 10:58:58 AM EST |
| 42.00 | 14.80 | 15.60 | 15.20 | 14.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.06 | 0.97 | 0.01 | -0.02 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 43.00 | 13.80 | 14.60 | 14.20 | % | 0.33 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.03 | 9/18/2025 10:58:58 AM EST | |||
| 44.00 | 12.90 | 13.70 | 13.30 | 13.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.04 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 45.00 | 11.70 | 12.70 | 12.20 | % | 0.27 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.04 | 9/18/2025 10:58:58 AM EST | |||
| 46.00 | 11.10 | 11.90 | 11.50 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | 0.92 | 0.02 | -0.05 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 46.50 | 10.50 | 11.40 | 10.95 | % | 0.24 | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.06 | 9/18/2025 10:58:58 AM EST | |||
| 47.00 | 10.10 | 10.90 | 10.50 | 9.70 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.72 | 0.90 | 0.02 | -0.06 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 47.50 | 9.80 | 10.40 | 10.10 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | 0.88 | 0.02 | -0.06 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 48.00 | 9.20 | 10.10 | 9.65 | 8.37 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.75 | 0.87 | 0.02 | -0.07 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 48.50 | 8.70 | 9.60 | 9.15 | 9.04 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | 0.86 | 0.03 | -0.07 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 49.00 | 8.60 | 9.00 | 8.80 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.74 | 0.84 | 0.03 | -0.08 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 49.50 | 8.10 | 8.60 | 8.35 | % | 0.17 | 0 | 0 | 0.72 | 0.82 | 0.03 | -0.08 | 9/18/2025 10:58:58 AM EST | |||
| 50.00 | 7.80 | 8.20 | 8.00 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 94 | 0.74 | 0.81 | 0.03 | -0.08 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 51.00 | 7.00 | 7.40 | 7.20 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.74 | 0.77 | 0.04 | -0.09 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 52.00 | 6.30 | 6.60 | 6.45 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.74 | 0.73 | 0.04 | -0.10 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 53.00 | 5.60 | 5.90 | 5.75 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.74 | 0.69 | 0.04 | -0.11 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 54.00 | 5.00 | 5.20 | 5.10 | 5.10 | -0.65 | -11.31% | 0.09 | 3 | 78 | 0.74 | 0.64 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 55.00 | 4.40 | 4.60 | 4.50 | 4.20 | -0.06 | -1.41% | 0.08 | 2 | 314 | 0.73 | 0.60 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 56.00 | 3.90 | 4.10 | 4.00 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.73 | 0.55 | 0.05 | -0.12 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 57.00 | 3.40 | 3.60 | 3.50 | 3.40 | +0.10 | +3.03% | 0.06 | 9 | 217 | 0.74 | 0.50 | 0.05 | -0.12 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 58.00 | 2.95 | 3.10 | 3.03 | 3.10 | -0.20 | -6.07% | 0.05 | 3 | 41 | 0.73 | 0.46 | 0.05 | -0.12 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 59.00 | 2.55 | 2.75 | 2.65 | 2.65 | -0.15 | -5.36% | 0.04 | 3 | 24 | 0.74 | 0.41 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 60.00 | 2.20 | 2.40 | 2.30 | 2.02 | +0.04 | +2.02% | 0.04 | 13 | 283 | 0.75 | 0.37 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 61.00 | 1.90 | 2.10 | 2.00 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.75 | 0.33 | 0.04 | -0.11 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 62.00 | 1.65 | 1.80 | 1.73 | 1.50 | 0.00 | 0.00% | 0.03 | 4 | 75 | 0.75 | 0.30 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 63.00 | 1.40 | 1.55 | 1.48 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.76 | 0.26 | 0.04 | -0.10 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 64.00 | 1.20 | 1.35 | 1.28 | 1.00 | -0.45 | -31.04% | 0.02 | 1 | 11 | 0.77 | 0.23 | 0.03 | -0.09 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 65.00 | 1.00 | 1.15 | 1.08 | 1.00 | -0.05 | -4.77% | 0.02 | 2 | 135 | 0.77 | 0.21 | 0.03 | -0.09 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 66.00 | 0.85 | 1.05 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.78 | 0.18 | 0.03 | -0.08 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 67.00 | 0.70 | 0.85 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.78 | 0.16 | 0.03 | -0.07 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 68.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.11 | -13.75% | 0.01 | 75 | 87 | 0.79 | 0.14 | 0.02 | -0.07 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 69.00 | 0.50 | 0.65 | 0.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.12 | 0.02 | -0.06 | 8/25/2025 | 9/18/2025 10:58:58 AM EST |
| 70.00 | 0.40 | 0.55 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.79 | 0.10 | 0.02 | -0.06 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 71.00 | 0.30 | 0.50 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.09 | 0.02 | -0.05 | 8/26/2025 | 9/18/2025 10:58:58 AM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.05 | 0.01 | -0.03 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.02 | 0.01 | -0.01 | 9/15/2025 | 9/18/2025 10:58:58 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:58:58 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/18/2025 10:58:58 AM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.02 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.91 | -0.02 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | -0.03 | 0.01 | -0.02 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 43.00 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | -0.04 | 0.01 | -0.03 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.78 | -0.05 | 0.01 | -0.04 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 11 | 72 | 0.76 | -0.06 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 46.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.76 | -0.08 | 0.02 | -0.05 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 46.50 | 0.30 | 0.40 | 0.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.09 | 0.02 | -0.06 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 47.00 | 0.35 | 0.45 | 0.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.75 | -0.10 | 0.02 | -0.06 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 47.50 | 0.40 | 0.55 | 0.48 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.12 | 0.02 | -0.06 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 48.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 80 | 0.75 | -0.13 | 0.02 | -0.07 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 48.50 | 0.55 | 0.65 | 0.60 | % | 0.01 | 0 | 0 | 0.76 | -0.14 | 0.03 | -0.07 | 9/18/2025 10:58:58 AM EST | |||
| 49.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.10 | -11.77% | 0.01 | 1 | 4 | 0.75 | -0.16 | 0.03 | -0.08 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 49.50 | 0.70 | 0.85 | 0.78 | % | 0.02 | 0 | 0 | 0.75 | -0.18 | 0.03 | -0.08 | 9/18/2025 10:58:58 AM EST | |||
| 50.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.10 | -9.53% | 0.02 | 17 | 46 | 0.75 | -0.19 | 0.03 | -0.08 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 51.00 | 1.00 | 1.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 22 | 15 | 0.75 | -0.23 | 0.04 | -0.09 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 52.00 | 1.30 | 1.45 | 1.38 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.74 | -0.27 | 0.04 | -0.10 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 53.00 | 1.60 | 1.75 | 1.68 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.74 | -0.31 | 0.04 | -0.11 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 54.00 | 1.95 | 2.10 | 2.03 | 2.10 | -0.02 | -0.95% | 0.04 | 81 | 67 | 0.74 | -0.36 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 55.00 | 2.35 | 2.50 | 2.43 | 2.45 | -0.49 | -16.67% | 0.04 | 2 | 17 | 0.75 | -0.40 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 56.00 | 2.80 | 2.95 | 2.88 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.74 | -0.45 | 0.05 | -0.12 | 9/16/2025 | 9/18/2025 10:58:58 AM EST |
| 57.00 | 3.30 | 3.50 | 3.40 | 3.50 | +0.02 | +0.58% | 0.06 | 10 | 8 | 0.75 | -0.50 | 0.05 | -0.12 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 58.00 | 3.80 | 4.00 | 3.90 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.75 | -0.54 | 0.05 | -0.12 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 59.00 | 4.40 | 4.60 | 4.50 | 4.50 | -4.10 | -47.68% | 0.08 | 1 | 20 | 0.76 | -0.59 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 60.00 | 5.10 | 5.30 | 5.20 | 8.38 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.75 | -0.63 | 0.04 | -0.11 | 9/12/2025 | 9/18/2025 10:58:58 AM EST |
| 61.00 | 5.80 | 6.00 | 5.90 | % | 0.10 | 0 | 0 | 0.76 | -0.67 | 0.04 | -0.11 | 9/18/2025 10:58:58 AM EST | |||
| 62.00 | 6.50 | 6.70 | 6.60 | % | 0.11 | 0 | 0 | 0.77 | -0.70 | 0.04 | -0.10 | 9/18/2025 10:58:58 AM EST | |||
| 63.00 | 7.20 | 7.50 | 7.35 | % | 0.12 | 0 | 0 | 0.78 | -0.74 | 0.04 | -0.10 | 9/18/2025 10:58:58 AM EST | |||
| 64.00 | 8.00 | 8.30 | 8.15 | % | 0.13 | 0 | 0 | 0.77 | -0.77 | 0.03 | -0.09 | 9/18/2025 10:58:58 AM EST | |||
| 65.00 | 8.80 | 9.20 | 9.00 | % | 0.14 | 0 | 0 | 0.80 | -0.79 | 0.03 | -0.09 | 9/18/2025 10:58:58 AM EST | |||
| 66.00 | 9.60 | 10.00 | 9.80 | % | 0.15 | 0 | 0 | 0.78 | -0.82 | 0.03 | -0.08 | 9/18/2025 10:58:58 AM EST | |||
| 67.00 | 10.50 | 11.30 | 10.90 | % | 0.16 | 0 | 0 | 0.82 | -0.84 | 0.03 | -0.07 | 9/18/2025 10:58:58 AM EST | |||
| 68.00 | 11.10 | 11.80 | 11.45 | 15.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | -0.86 | 0.02 | -0.07 | 9/9/2025 | 9/18/2025 10:58:58 AM EST |
| 69.00 | 12.30 | 12.90 | 12.60 | % | 0.18 | 0 | 0 | 0.81 | -0.88 | 0.02 | -0.06 | 9/18/2025 10:58:58 AM EST | |||
| 70.00 | 13.00 | 13.70 | 13.35 | % | 0.19 | 0 | 0 | 0.91 | -0.90 | 0.02 | -0.06 | 9/18/2025 10:58:58 AM EST | |||
| 71.00 | 14.00 | 14.60 | 14.30 | % | 0.20 | 0 | 0 | 0.99 | -0.91 | 0.02 | -0.05 | 9/18/2025 10:58:58 AM EST | |||
| 75.00 | 17.70 | 18.50 | 18.10 | % | 0.24 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.03 | 9/18/2025 10:58:58 AM EST | |||
| 80.00 | 22.60 | 23.40 | 23.00 | % | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 9/18/2025 10:58:58 AM EST |