Options Chain for LEMONADE INC COM (LMND) - $75.13 as of 11/7/2025 1:01:28 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 | % | 0.00 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:57 AM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.04 | 11/7/2025 11:58:57 AM EST | ||||||
| 47.00 | 24.30 | 27.00 | 25.65 | % | 0.55 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.04 | 11/7/2025 11:58:57 AM EST | |||
| 48.00 | % | 0.00 | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.04 | 11/7/2025 11:58:57 AM EST | ||||||
| 49.00 | 22.50 | 25.30 | 23.90 | % | 0.49 | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.05 | 11/7/2025 11:58:57 AM EST | |||
| 50.00 | % | 0.00 | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.05 | 11/7/2025 11:58:57 AM EST | ||||||
| 51.00 | 20.70 | 23.70 | 22.20 | % | 0.44 | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.05 | 11/7/2025 11:58:57 AM EST | |||
| 52.00 | 19.90 | 22.60 | 21.25 | % | 0.41 | 0 | 0 | 1.06 | 0.90 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 53.00 | % | 0.00 | 0 | 0 | 1.05 | 0.89 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | ||||||
| 54.00 | 18.20 | 21.50 | 19.85 | % | 0.37 | 0 | 0 | 1.03 | 0.88 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | ||||||
| 56.00 | % | 0.00 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | ||||||
| 57.00 | 15.80 | 18.70 | 17.25 | % | 0.30 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 0.77 | 0.81 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 59.00 | 14.30 | 17.70 | 16.00 | % | 0.27 | 0 | 0 | 0.74 | 0.79 | 0.02 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 60.00 | 13.60 | 16.50 | 15.05 | % | 0.25 | 0 | 0 | 0.80 | 0.77 | 0.02 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 0.77 | 0.76 | 0.02 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 62.00 | 12.20 | 15.20 | 13.70 | % | 0.22 | 0 | 0 | 0.77 | 0.74 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 0.79 | 0.72 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.76 | 0.70 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | ||||||
| 65.00 | 10.30 | 13.00 | 11.65 | % | 0.18 | 0 | 0 | 0.82 | 0.68 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | 0.80 | 0.66 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | ||||||
| 67.00 | 9.20 | 12.40 | 10.80 | 13.88 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.79 | 0.64 | 0.02 | -0.09 | 11/6/2025 | 11/7/2025 11:58:57 AM EST |
| 68.00 | 8.60 | 11.90 | 10.25 | % | 0.15 | 0 | 0 | 0.82 | 0.62 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 69.00 | 8.10 | 11.30 | 9.70 | % | 0.14 | 0 | 0 | 0.82 | 0.60 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 70.00 | 7.50 | 10.00 | 8.75 | 8.67 | -3.23 | -27.15% | 0.12 | 50 | 1 | 0.82 | 0.58 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:58:57 AM EST |
| 71.00 | 7.00 | 10.20 | 8.60 | % | 0.12 | 0 | 0 | 0.80 | 0.56 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 72.00 | 6.90 | 10.10 | 8.50 | 9.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | 0.54 | 0.02 | -0.10 | 11/6/2025 | 11/7/2025 11:58:57 AM EST |
| 73.00 | 6.20 | 8.70 | 7.45 | 8.48 | % | 0.10 | 1 | 0 | 0.73 | 0.52 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:58:57 AM EST | |
| 74.00 | 5.90 | 9.20 | 7.55 | % | 0.10 | 0 | 0 | 0.83 | 0.51 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 75.00 | 5.70 | 8.90 | 7.30 | 8.00 | -1.35 | -14.44% | 0.10 | 3 | 3 | 0.84 | 0.49 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:58:57 AM EST |
| 76.00 | 5.10 | 8.00 | 6.55 | % | 0.09 | 0 | 0 | 0.83 | 0.47 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 77.00 | 4.60 | 8.30 | 6.45 | % | 0.08 | 0 | 0 | 0.84 | 0.46 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 78.00 | 4.30 | 8.00 | 6.15 | % | 0.08 | 0 | 0 | 0.84 | 0.44 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 79.00 | 4.10 | 7.80 | 5.95 | % | 0.08 | 0 | 0 | 0.83 | 0.43 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 80.00 | 4.20 | 7.50 | 5.85 | 5.00 | -1.86 | -27.12% | 0.07 | 17 | 12 | 0.82 | 0.41 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:58:57 AM EST |
| 81.00 | 3.70 | 7.10 | 5.40 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.84 | 0.40 | 0.02 | -0.10 | 11/6/2025 | 11/7/2025 11:58:57 AM EST |
| 82.00 | 3.60 | 6.50 | 5.05 | 4.47 | -1.63 | -26.73% | 0.06 | 45 | 1 | 0.86 | 0.38 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:58:57 AM EST |
| 83.00 | 2.85 | 6.40 | 4.63 | % | 0.06 | 0 | 0 | 0.86 | 0.37 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 84.00 | 2.60 | 6.30 | 4.45 | % | 0.05 | 0 | 0 | 0.86 | 0.36 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 85.00 | 2.35 | 6.20 | 4.28 | % | 0.05 | 0 | 0 | 0.88 | 0.34 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 86.00 | 2.95 | 5.50 | 4.23 | % | 0.05 | 0 | 0 | 0.86 | 0.33 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 87.00 | 2.15 | 5.50 | 3.83 | % | 0.04 | 0 | 0 | 0.87 | 0.32 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 88.00 | 1.90 | 5.50 | 3.70 | % | 0.04 | 0 | 0 | 0.90 | 0.31 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 89.00 | 2.30 | 5.00 | 3.65 | % | 0.04 | 0 | 0 | 0.88 | 0.30 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 90.00 | 1.65 | 5.00 | 3.33 | 3.71 | -0.59 | -13.73% | 0.04 | 3 | 5 | 0.88 | 0.28 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 11:58:57 AM EST |
| 91.00 | 1.10 | 4.90 | 3.00 | % | 0.03 | 0 | 0 | 0.87 | 0.27 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.84 | 0.24 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 100.00 | 0.30 | 3.50 | 1.90 | % | 0.02 | 0 | 0 | 0.83 | 0.20 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 105.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.81 | 0.17 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 110.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.85 | 0.14 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.23 | 0.10 | 0.01 | -0.04 | 11/7/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:57 AM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.04 | 11/7/2025 11:58:57 AM EST | ||||||
| 47.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.04 | 11/7/2025 11:58:57 AM EST | |||
| 48.00 | % | 0.00 | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.04 | 11/7/2025 11:58:57 AM EST | ||||||
| 49.00 | 0.15 | 2.90 | 1.53 | % | 0.03 | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.05 | 11/7/2025 11:58:57 AM EST | |||
| 50.00 | % | 0.00 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.05 | 11/7/2025 11:58:57 AM EST | ||||||
| 51.00 | % | 0.00 | 0 | 0 | 0.71 | -0.08 | 0.01 | -0.05 | 11/7/2025 11:58:57 AM EST | ||||||
| 52.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.70 | -0.10 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 53.00 | % | 0.00 | 0 | 0 | 0.70 | -0.11 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | ||||||
| 54.00 | 0.05 | 1.80 | 0.93 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 55.00 | 0.20 | 2.70 | 1.45 | % | 0.03 | 0 | 0 | 0.74 | -0.14 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | 0.69 | -0.15 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | ||||||
| 57.00 | 0.60 | 4.30 | 2.45 | % | 0.04 | 0 | 0 | 0.78 | -0.17 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 0.79 | -0.19 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 59.00 | % | 0.00 | 0 | 0 | 0.74 | -0.21 | 0.02 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 60.00 | 1.55 | 4.00 | 2.78 | % | 0.05 | 0 | 0 | 0.73 | -0.23 | 0.02 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 0.75 | -0.24 | 0.02 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 62.00 | 2.30 | 5.00 | 3.65 | % | 0.06 | 0 | 0 | 0.75 | -0.26 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 0.79 | -0.28 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.78 | -0.30 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | ||||||
| 65.00 | 3.40 | 5.90 | 4.65 | 4.70 | % | 0.07 | 50 | 0 | 0.75 | -0.32 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 11:58:57 AM EST | |
| 66.00 | % | 0.00 | 0 | 0 | 0.76 | -0.34 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | ||||||
| 67.00 | 4.60 | 7.20 | 5.90 | % | 0.09 | 0 | 0 | 0.77 | -0.36 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 68.00 | 5.10 | 8.00 | 6.55 | 6.58 | % | 0.10 | 1 | 0 | 0.79 | -0.38 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:58:57 AM EST | |
| 69.00 | 5.50 | 8.20 | 6.85 | % | 0.10 | 0 | 0 | 0.77 | -0.40 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 70.00 | 6.20 | 8.60 | 7.40 | 7.90 | +1.94 | +32.55% | 0.11 | 1 | 1 | 0.77 | -0.42 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:58:57 AM EST |
| 71.00 | 6.60 | 9.50 | 8.05 | % | 0.11 | 0 | 0 | 0.81 | -0.44 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 72.00 | 7.30 | 9.90 | 8.60 | % | 0.12 | 0 | 0 | 0.82 | -0.46 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 73.00 | 8.00 | 10.40 | 9.20 | % | 0.13 | 0 | 0 | 0.81 | -0.48 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 74.00 | 8.70 | 11.00 | 9.85 | % | 0.13 | 0 | 0 | 0.79 | -0.49 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 75.00 | 8.40 | 11.60 | 10.00 | % | 0.13 | 0 | 0 | 0.82 | -0.51 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 76.00 | 10.00 | 12.30 | 11.15 | % | 0.15 | 0 | 0 | 0.84 | -0.53 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 77.00 | 10.60 | 13.00 | 11.80 | % | 0.15 | 0 | 0 | 0.86 | -0.54 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 78.00 | 10.70 | 13.70 | 12.20 | % | 0.16 | 0 | 0 | 0.86 | -0.56 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 79.00 | 11.50 | 14.40 | 12.95 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | -0.57 | 0.02 | -0.10 | 11/6/2025 | 11/7/2025 11:58:57 AM EST |
| 80.00 | 12.10 | 15.10 | 13.60 | % | 0.17 | 0 | 0 | 0.89 | -0.59 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 81.00 | 13.40 | 15.80 | 14.60 | % | 0.18 | 0 | 0 | 0.88 | -0.60 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 82.00 | 14.00 | 16.50 | 15.25 | % | 0.19 | 0 | 0 | 0.88 | -0.62 | 0.02 | -0.10 | 11/7/2025 11:58:57 AM EST | |||
| 83.00 | 14.30 | 17.30 | 15.80 | % | 0.19 | 0 | 0 | 0.90 | -0.63 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 84.00 | 14.50 | 18.00 | 16.25 | % | 0.19 | 0 | 0 | 0.85 | -0.64 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 85.00 | 15.70 | 18.80 | 17.25 | % | 0.20 | 0 | 0 | 0.85 | -0.66 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 86.00 | 16.70 | 19.50 | 18.10 | % | 0.21 | 0 | 0 | 0.89 | -0.67 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 87.00 | 17.20 | 20.30 | 18.75 | % | 0.22 | 0 | 0 | 0.88 | -0.68 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 88.00 | 18.10 | 21.10 | 19.60 | % | 0.22 | 0 | 0 | 0.86 | -0.69 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 89.00 | 19.20 | 21.90 | 20.55 | % | 0.23 | 0 | 0 | 0.87 | -0.70 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 90.00 | 19.80 | 22.70 | 21.25 | % | 0.24 | 0 | 0 | 0.85 | -0.72 | 0.02 | -0.09 | 11/7/2025 11:58:57 AM EST | |||
| 91.00 | 20.10 | 23.50 | 21.80 | % | 0.24 | 0 | 0 | 0.89 | -0.73 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 1.04 | -0.76 | 0.01 | -0.08 | 11/7/2025 11:58:57 AM EST | ||||||
| 100.00 | 28.40 | 31.20 | 29.80 | % | 0.30 | 0 | 0 | 1.10 | -0.80 | 0.01 | -0.07 | 11/7/2025 11:58:57 AM EST | |||
| 105.00 | 33.10 | 35.70 | 34.40 | % | 0.33 | 0 | 0 | 1.20 | -0.83 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 110.00 | 37.70 | 40.40 | 39.05 | % | 0.35 | 0 | 0 | 1.26 | -0.86 | 0.01 | -0.06 | 11/7/2025 11:58:57 AM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 1.29 | -0.90 | 0.01 | -0.04 | 11/7/2025 11:58:57 AM EST |