Options Chain for LEMONADE INC COM (LMND) - $57.30 as of 10/28/2025 8:37:06 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 | 27.00 | 29.50 | 28.25 | % | 0.94 | 0 | 0 | 2.41 | 0.99 | 0.00 | -0.01 | 10/28/2025 4:00:08 PM EST | |||
| 35.00 | 22.10 | 24.60 | 23.35 | 14.00 | 0.00 | 0.00% | 0.67 | 0 | 12 | 1.99 | 0.97 | 0.00 | -0.03 | 10/22/2025 | 10/28/2025 4:00:08 PM EST |
| 38.00 | 19.30 | 21.70 | 20.50 | % | 0.54 | 0 | 0 | 1.77 | 0.94 | 0.01 | -0.04 | 10/28/2025 4:00:08 PM EST | |||
| 39.00 | 17.20 | 20.90 | 19.05 | % | 0.49 | 0 | 0 | 1.75 | 0.93 | 0.01 | -0.05 | 10/28/2025 4:00:08 PM EST | |||
| 40.00 | 17.50 | 20.00 | 18.75 | 18.60 | +0.20 | +1.09% | 0.47 | 28 | 56 | 1.70 | 0.92 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 41.00 | 15.40 | 19.10 | 17.25 | % | 0.42 | 0 | 0 | 1.65 | 0.91 | 0.01 | -0.06 | 10/28/2025 4:00:08 PM EST | |||
| 42.00 | 14.60 | 18.40 | 16.50 | 9.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.68 | 0.90 | 0.01 | -0.07 | 10/20/2025 | 10/28/2025 4:00:08 PM EST |
| 43.00 | 15.10 | 17.00 | 16.05 | % | 0.37 | 0 | 0 | 1.18 | 0.88 | 0.01 | -0.07 | 10/28/2025 4:00:08 PM EST | |||
| 44.00 | 14.00 | 16.60 | 15.30 | % | 0.35 | 0 | 0 | 1.16 | 0.87 | 0.01 | -0.08 | 10/28/2025 4:00:08 PM EST | |||
| 45.00 | 13.30 | 15.10 | 14.20 | 14.60 | +3.90 | +36.45% | 0.32 | 1 | 747 | 1.12 | 0.85 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 46.00 | 12.50 | 15.00 | 13.75 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.18 | 0.83 | 0.02 | -0.09 | 10/22/2025 | 10/28/2025 4:00:08 PM EST |
| 47.00 | 11.80 | 14.30 | 13.05 | 5.95 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.19 | 0.81 | 0.02 | -0.09 | 10/22/2025 | 10/28/2025 4:00:08 PM EST |
| 48.00 | 10.90 | 13.40 | 12.15 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.14 | 0.79 | 0.02 | -0.10 | 10/23/2025 | 10/28/2025 4:00:08 PM EST |
| 49.00 | 10.30 | 12.70 | 11.50 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.15 | 0.77 | 0.02 | -0.11 | 10/22/2025 | 10/28/2025 4:00:08 PM EST |
| 50.00 | 8.90 | 11.00 | 9.95 | 10.70 | -0.50 | -4.47% | 0.20 | 26 | 494 | 0.95 | 0.75 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 51.00 | 9.20 | 10.10 | 9.65 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 54 | 1.04 | 0.72 | 0.02 | -0.11 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 52.00 | 8.80 | 10.00 | 9.40 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.11 | 0.70 | 0.02 | -0.12 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 53.00 | 8.20 | 8.90 | 8.55 | 9.22 | +3.52 | +61.76% | 0.16 | 1 | 22 | 1.06 | 0.67 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 54.00 | 7.70 | 8.40 | 8.05 | 7.90 | -0.60 | -7.06% | 0.15 | 2 | 22 | 1.07 | 0.65 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 55.00 | 6.50 | 8.10 | 7.30 | 7.50 | -0.50 | -6.25% | 0.13 | 137 | 1,120 | 1.03 | 0.62 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 56.00 | 6.70 | 7.30 | 7.00 | 7.00 | -0.40 | -5.41% | 0.12 | 1 | 43 | 1.06 | 0.60 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 57.00 | 4.90 | 8.50 | 6.70 | 7.20 | +0.10 | +1.41% | 0.12 | 5 | 9 | 1.09 | 0.57 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 58.00 | 4.80 | 6.40 | 5.60 | 6.30 | -0.30 | -4.55% | 0.10 | 29 | 23 | 0.98 | 0.54 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 59.00 | 5.40 | 6.00 | 5.70 | 6.00 | +0.10 | +1.70% | 0.10 | 14 | 18 | 1.07 | 0.52 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 60.00 | 5.00 | 5.60 | 5.30 | 5.50 | -0.30 | -5.18% | 0.09 | 123 | 1,049 | 1.07 | 0.49 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 61.00 | 3.90 | 5.20 | 4.55 | 5.20 | -0.05 | -0.96% | 0.07 | 15 | 29 | 1.01 | 0.47 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 65.00 | 3.30 | 4.00 | 3.65 | 3.60 | -0.45 | -11.12% | 0.06 | 50 | 510 | 1.07 | 0.38 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 70.00 | 2.00 | 2.85 | 2.43 | 2.56 | -0.24 | -8.58% | 0.03 | 560 | 799 | 1.06 | 0.28 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 75.00 | 1.10 | 2.00 | 1.55 | 1.95 | -0.05 | -2.50% | 0.02 | 3 | 142 | 1.05 | 0.21 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 80.00 | 1.05 | 1.40 | 1.23 | 1.30 | -0.03 | -2.26% | 0.02 | 3 | 297 | 1.12 | 0.16 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 85.00 | 0.70 | 1.00 | 0.85 | 0.80 | -0.10 | -11.12% | 0.01 | 1 | 116 | 1.13 | 0.11 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 88.00 | 0.50 | 1.15 | 0.83 | % | 0.01 | 0 | 0 | 1.18 | 0.09 | 0.01 | -0.06 | 10/28/2025 4:00:08 PM EST | |||
| 90.00 | 0.20 | 0.95 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 4 | 397 | 1.11 | 0.09 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 4:00:08 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 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.41 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 35.00 | 0.15 | 0.60 | 0.38 | 0.19 | -0.06 | -24.00% | 0.01 | 6 | 330 | 1.23 | -0.03 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 38.00 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.08 | -0.06 | 0.01 | -0.04 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 39.00 | 0.30 | 0.65 | 0.48 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | -0.07 | 0.01 | -0.05 | 10/22/2025 | 10/28/2025 4:00:08 PM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.56 | -0.04 | -6.67% | 0.01 | 16 | 1,017 | 1.07 | -0.08 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 41.00 | 0.45 | 0.85 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.05 | -0.09 | 0.01 | -0.06 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | -0.10 | 0.01 | -0.07 | 10/21/2025 | 10/28/2025 4:00:08 PM EST |
| 43.00 | 0.50 | 1.15 | 0.83 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.00 | -0.12 | 0.01 | -0.07 | 10/24/2025 | 10/28/2025 4:00:08 PM EST |
| 44.00 | 0.85 | 1.30 | 1.08 | 1.08 | -2.22 | -67.28% | 0.02 | 11 | 23 | 1.03 | -0.13 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 45.00 | 1.15 | 1.85 | 1.50 | 1.30 | -0.05 | -3.71% | 0.03 | 2,102 | 693 | 1.10 | -0.15 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 46.00 | 1.30 | 1.60 | 1.45 | 1.45 | -0.10 | -6.46% | 0.03 | 3 | 87 | 1.02 | -0.17 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 47.00 | 1.60 | 1.85 | 1.73 | 1.60 | -0.20 | -11.12% | 0.04 | 3 | 21 | 1.03 | -0.19 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 48.00 | 1.75 | 2.15 | 1.95 | 1.92 | -0.73 | -27.55% | 0.04 | 10 | 41 | 1.02 | -0.21 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 49.00 | 2.20 | 2.45 | 2.33 | 2.31 | -0.04 | -1.71% | 0.05 | 28 | 57 | 1.04 | -0.23 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 50.00 | 2.55 | 2.75 | 2.65 | 2.55 | 0.00 | 0.00% | 0.05 | 27 | 328 | 1.04 | -0.25 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 51.00 | 2.50 | 4.00 | 3.25 | 2.90 | -0.05 | -1.70% | 0.06 | 4 | 12 | 1.08 | -0.28 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 52.00 | 3.10 | 3.90 | 3.50 | 3.33 | -0.15 | -4.31% | 0.07 | 1 | 10 | 1.06 | -0.30 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 53.00 | 3.10 | 4.50 | 3.80 | 3.80 | -0.90 | -19.15% | 0.07 | 30 | 24 | 1.03 | -0.33 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 54.00 | 4.00 | 4.40 | 4.20 | 4.10 | -3.60 | -46.76% | 0.08 | 8 | 15 | 1.03 | -0.35 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 55.00 | 4.20 | 5.30 | 4.75 | 4.70 | +0.10 | +2.18% | 0.09 | 2,054 | 157 | 1.04 | -0.38 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 56.00 | 4.40 | 6.20 | 5.30 | 5.20 | -3.90 | -42.86% | 0.09 | 10 | 2 | 1.05 | -0.40 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 57.00 | 5.10 | 5.90 | 5.50 | 5.60 | -0.08 | -1.41% | 0.10 | 23 | 6 | 1.00 | -0.43 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 58.00 | 5.90 | 7.50 | 6.70 | 6.00 | -1.10 | -15.50% | 0.12 | 31 | 7 | 1.11 | -0.46 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 59.00 | 6.70 | 7.30 | 7.00 | 7.00 | % | 0.12 | 6 | 0 | 1.06 | -0.48 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST | |
| 60.00 | 7.00 | 7.70 | 7.35 | 8.20 | +0.93 | +12.80% | 0.12 | 28 | 244 | 1.02 | -0.51 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 61.00 | 7.90 | 8.40 | 8.15 | 8.00 | -1.00 | -11.12% | 0.13 | 8 | 1 | 1.05 | -0.53 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 65.00 | 9.40 | 11.30 | 10.35 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 65 | 0.95 | -0.62 | 0.02 | -0.13 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 70.00 | 14.10 | 15.20 | 14.65 | 22.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | -0.72 | 0.02 | -0.11 | 10/10/2025 | 10/28/2025 4:00:08 PM EST |
| 75.00 | 18.40 | 20.40 | 19.40 | 26.69 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.16 | -0.79 | 0.02 | -0.10 | 10/20/2025 | 10/28/2025 4:00:08 PM EST |
| 80.00 | 21.90 | 24.40 | 23.15 | % | 0.29 | 0 | 0 | 1.35 | -0.84 | 0.01 | -0.08 | 10/28/2025 4:00:08 PM EST | |||
| 85.00 | 26.50 | 30.10 | 28.30 | % | 0.33 | 0 | 0 | 1.66 | -0.89 | 0.01 | -0.07 | 10/28/2025 4:00:08 PM EST | |||
| 88.00 | 29.90 | 32.60 | 31.25 | % | 0.36 | 0 | 0 | 1.63 | -0.91 | 0.01 | -0.06 | 10/28/2025 4:00:08 PM EST | |||
| 90.00 | 31.20 | 33.70 | 32.45 | % | 0.36 | 0 | 0 | 1.45 | -0.91 | 0.01 | -0.06 | 10/28/2025 4:00:08 PM EST |