Options Chain for LEMONADE INC COM (LMND) - $58.66 as of 11/5/2025 12:39:33 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 | 47.40 | 51.10 | 49.25 | % | 1.64 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:58 PM EST | |||
| 35.00 | 42.40 | 46.20 | 44.30 | % | 1.27 | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:58:58 PM EST | |||
| 38.00 | 39.50 | 43.20 | 41.35 | % | 1.09 | 0 | 0 | 2.18 | 0.99 | 0.00 | -0.01 | 11/5/2025 12:58:58 PM EST | |||
| 39.00 | 38.50 | 42.00 | 40.25 | % | 1.03 | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.01 | 11/5/2025 12:58:58 PM EST | |||
| 40.00 | 37.50 | 41.00 | 39.25 | 21.20 | 0.00 | 0.00% | 0.98 | 0 | 100 | 1.98 | 0.99 | 0.00 | -0.02 | 10/31/2025 | 11/5/2025 12:58:58 PM EST |
| 41.00 | 36.50 | 39.50 | 38.00 | % | 0.93 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.02 | 11/5/2025 12:58:58 PM EST | |||
| 42.00 | 35.60 | 38.50 | 37.05 | % | 0.88 | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.02 | 11/5/2025 12:58:58 PM EST | |||
| 43.00 | 34.60 | 37.40 | 36.00 | % | 0.84 | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.03 | 11/5/2025 12:58:58 PM EST | |||
| 44.00 | 33.60 | 36.40 | 35.00 | % | 0.80 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.03 | 11/5/2025 12:58:58 PM EST | |||
| 45.00 | 32.60 | 35.70 | 34.15 | % | 0.76 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.04 | 11/5/2025 12:58:58 PM EST | |||
| 46.00 | 31.70 | 34.70 | 33.20 | % | 0.72 | 0 | 0 | 1.61 | 0.96 | 0.00 | -0.04 | 11/5/2025 12:58:58 PM EST | |||
| 47.00 | 30.70 | 33.80 | 32.25 | % | 0.69 | 0 | 0 | 1.61 | 0.96 | 0.00 | -0.04 | 11/5/2025 12:58:58 PM EST | |||
| 48.00 | 29.70 | 32.60 | 31.15 | % | 0.65 | 0 | 0 | 1.59 | 0.95 | 0.00 | -0.05 | 11/5/2025 12:58:58 PM EST | |||
| 49.00 | 28.80 | 32.10 | 30.45 | % | 0.62 | 0 | 0 | 1.40 | 0.95 | 0.00 | -0.05 | 11/5/2025 12:58:58 PM EST | |||
| 50.00 | 27.80 | 30.80 | 29.30 | % | 0.59 | 0 | 0 | 1.43 | 0.94 | 0.00 | -0.05 | 11/5/2025 12:58:58 PM EST | |||
| 51.00 | 26.90 | 30.30 | 28.60 | % | 0.56 | 0 | 0 | 1.36 | 0.94 | 0.01 | -0.06 | 11/5/2025 12:58:58 PM EST | |||
| 52.00 | 25.90 | 28.80 | 27.35 | % | 0.53 | 0 | 0 | 1.31 | 0.93 | 0.01 | -0.06 | 11/5/2025 12:58:58 PM EST | |||
| 53.00 | 25.00 | 27.90 | 26.45 | % | 0.50 | 0 | 0 | 1.29 | 0.92 | 0.01 | -0.07 | 11/5/2025 12:58:58 PM EST | |||
| 54.00 | 24.10 | 27.10 | 25.60 | % | 0.47 | 0 | 0 | 1.29 | 0.91 | 0.01 | -0.07 | 11/5/2025 12:58:58 PM EST | |||
| 55.00 | 23.20 | 26.30 | 24.75 | 9.57 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.26 | 0.90 | 0.01 | -0.08 | 10/31/2025 | 11/5/2025 12:58:58 PM EST |
| 56.00 | 23.00 | 25.30 | 24.15 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.84 | 0.90 | 0.01 | -0.08 | 10/30/2025 | 11/5/2025 12:58:58 PM EST |
| 57.00 | 21.30 | 24.20 | 22.75 | 15.00 | +7.70 | +105.48% | 0.40 | 1 | 6 | 1.21 | 0.89 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 58.00 | 20.40 | 23.40 | 21.90 | 12.10 | % | 0.38 | 4 | 0 | 1.16 | 0.87 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 12:58:58 PM EST | |
| 59.00 | 19.50 | 22.80 | 21.15 | 6.81 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.17 | 0.87 | 0.01 | -0.09 | 10/28/2025 | 11/5/2025 12:58:58 PM EST |
| 60.00 | 18.90 | 21.40 | 20.15 | 20.00 | +12.00 | +150.00% | 0.34 | 12 | 5 | 0.90 | 0.85 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 61.00 | 17.80 | 20.80 | 19.30 | 18.36 | +11.96 | +186.88% | 0.32 | 9 | 13 | 0.73 | 0.84 | 0.01 | -0.10 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 62.00 | 17.00 | 19.70 | 18.35 | 16.79 | +10.39 | +162.35% | 0.30 | 6 | 6 | 0.74 | 0.83 | 0.01 | -0.10 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 63.00 | 16.20 | 19.50 | 17.85 | 17.01 | +11.08 | +186.85% | 0.28 | 8 | 5 | 0.86 | 0.82 | 0.01 | -0.10 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 64.00 | 15.30 | 18.60 | 16.95 | 6.18 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.76 | 0.81 | 0.01 | -0.11 | 11/3/2025 | 11/5/2025 12:58:58 PM EST |
| 65.00 | 15.10 | 17.20 | 16.15 | 15.20 | +9.80 | +181.49% | 0.25 | 5 | 5 | 0.86 | 0.79 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 66.00 | 13.80 | 16.40 | 15.10 | 9.00 | +4.50 | +100.00% | 0.23 | 1 | 1 | 0.79 | 0.78 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 67.00 | 13.80 | 16.60 | 15.20 | % | 0.23 | 0 | 0 | 0.84 | 0.76 | 0.02 | -0.11 | 11/5/2025 12:58:58 PM EST | |||
| 68.00 | 13.60 | 15.10 | 14.35 | 11.00 | +6.99 | +174.32% | 0.21 | 8 | 1 | 0.83 | 0.75 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 69.00 | 12.80 | 14.20 | 13.50 | 6.80 | +0.90 | +15.26% | 0.20 | 3 | 10 | 0.83 | 0.73 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 70.00 | 12.10 | 13.70 | 12.90 | 9.62 | +5.61 | +139.90% | 0.18 | 12 | 18 | 0.83 | 0.72 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 71.00 | 11.40 | 13.20 | 12.30 | 9.13 | % | 0.17 | 3 | 0 | 0.84 | 0.70 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST | |
| 72.00 | 10.80 | 12.40 | 11.60 | 6.70 | +2.60 | +63.42% | 0.16 | 5 | 2 | 0.83 | 0.68 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 75.00 | 9.00 | 10.30 | 9.65 | 9.68 | +7.53 | +350.24% | 0.13 | 217 | 120 | 0.86 | 0.62 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 80.00 | 6.40 | 7.80 | 7.10 | 7.29 | +5.54 | +316.58% | 0.09 | 24 | 8 | 0.83 | 0.51 | 0.02 | -0.13 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 85.00 | 4.60 | 6.60 | 5.60 | 5.10 | % | 0.07 | 16 | 0 | 0.80 | 0.42 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST | |
| 88.00 | 3.70 | 5.10 | 4.40 | 4.50 | +3.50 | +350.00% | 0.05 | 71 | 2 | 0.86 | 0.36 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:58 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 11/5/2025 12:58:58 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.24 | -0.01 | 0.00 | -0.01 | 11/5/2025 12:58:58 PM EST | |||
| 39.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.18 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/5/2025 12:58:58 PM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | 0.15 | -0.45 | -75.00% | 0.01 | 18 | 1 | 1.28 | -0.01 | 0.00 | -0.02 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 41.00 | 0.05 | 0.55 | 0.30 | 0.55 | -0.75 | -57.70% | 0.01 | 1 | 1 | 1.34 | -0.02 | 0.00 | -0.02 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 42.00 | 0.05 | 1.05 | 0.55 | 0.25 | -0.59 | -70.24% | 0.01 | 1 | 2 | 1.27 | -0.02 | 0.00 | -0.02 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 43.00 | 0.05 | 0.55 | 0.30 | 0.26 | -1.94 | -88.19% | 0.01 | 18 | 1 | 1.12 | -0.02 | 0.00 | -0.03 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 44.00 | 0.10 | 1.50 | 0.80 | % | 0.02 | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.03 | 11/5/2025 12:58:58 PM EST | |||
| 45.00 | 0.10 | 0.55 | 0.33 | 0.35 | -1.02 | -74.46% | 0.01 | 24 | 42 | 1.09 | -0.03 | 0.00 | -0.04 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 46.00 | 0.15 | 1.05 | 0.60 | 0.30 | -1.17 | -79.60% | 0.01 | 36 | 4 | 1.18 | -0.04 | 0.00 | -0.04 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 47.00 | 0.00 | 0.90 | 0.45 | 0.48 | -1.45 | -75.13% | 0.01 | 40 | 9 | 1.30 | -0.04 | 0.00 | -0.04 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 48.00 | 0.10 | 1.25 | 0.68 | 0.79 | -1.57 | -66.53% | 0.01 | 39 | 9 | 1.10 | -0.05 | 0.00 | -0.05 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 49.00 | 0.10 | 1.45 | 0.78 | 0.44 | -2.36 | -84.29% | 0.02 | 55 | 3 | 1.10 | -0.05 | 0.00 | -0.05 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 50.00 | 0.10 | 1.50 | 0.80 | 1.50 | -1.10 | -42.31% | 0.02 | 12 | 26 | 1.06 | -0.06 | 0.00 | -0.05 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 51.00 | 0.20 | 1.40 | 0.80 | 0.55 | -2.64 | -82.76% | 0.02 | 55 | 5 | 1.10 | -0.06 | 0.01 | -0.06 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 52.00 | 0.20 | 1.60 | 0.90 | 0.67 | -2.67 | -79.94% | 0.02 | 36 | 5 | 1.10 | -0.07 | 0.01 | -0.06 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 53.00 | 0.35 | 1.60 | 0.98 | 0.70 | % | 0.02 | 18 | 0 | 1.05 | -0.08 | 0.01 | -0.07 | 11/5/2025 | 11/5/2025 12:58:58 PM EST | |
| 54.00 | 0.45 | 1.80 | 1.13 | 0.80 | -3.32 | -80.59% | 0.02 | 24 | 2 | 1.06 | -0.09 | 0.01 | -0.07 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 55.00 | 0.55 | 1.10 | 0.83 | 0.83 | -3.27 | -79.76% | 0.02 | 72 | 12 | 0.95 | -0.10 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 56.00 | 0.65 | 2.15 | 1.40 | 1.13 | -3.07 | -73.10% | 0.02 | 88 | 2 | 1.06 | -0.10 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 57.00 | 0.75 | 2.00 | 1.38 | 1.00 | -4.54 | -81.95% | 0.02 | 1 | 3 | 1.02 | -0.11 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 58.00 | 0.65 | 2.15 | 1.40 | 1.57 | -4.37 | -73.57% | 0.02 | 8 | 0 | 0.98 | -0.13 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 59.00 | 0.80 | 2.80 | 1.80 | 6.79 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.04 | -0.13 | 0.01 | -0.09 | 11/4/2025 | 11/5/2025 12:58:58 PM EST |
| 60.00 | 1.00 | 2.50 | 1.75 | 1.66 | -4.84 | -74.47% | 0.03 | 12 | 8 | 0.98 | -0.15 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 61.00 | 1.15 | 1.95 | 1.55 | 1.68 | -4.71 | -73.71% | 0.03 | 22 | 6 | 0.92 | -0.16 | 0.01 | -0.10 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 62.00 | 1.15 | 3.70 | 2.43 | % | 0.04 | 0 | 0 | 1.01 | -0.17 | 0.01 | -0.10 | 11/5/2025 12:58:58 PM EST | |||
| 63.00 | 1.20 | 3.80 | 2.50 | % | 0.04 | 0 | 0 | 0.98 | -0.18 | 0.01 | -0.10 | 11/5/2025 12:58:58 PM EST | |||
| 64.00 | 1.60 | 2.55 | 2.08 | % | 0.03 | 0 | 0 | 0.89 | -0.19 | 0.01 | -0.11 | 11/5/2025 12:58:58 PM EST | |||
| 65.00 | 1.90 | 2.55 | 2.23 | 3.40 | % | 0.03 | 6 | 0 | 0.94 | -0.21 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 12:58:58 PM EST | |
| 66.00 | 1.70 | 2.95 | 2.33 | 4.24 | % | 0.04 | 2 | 0 | 1.00 | -0.22 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 12:58:58 PM EST | |
| 67.00 | 2.30 | 4.10 | 3.20 | % | 0.05 | 0 | 0 | 0.93 | -0.24 | 0.02 | -0.11 | 11/5/2025 12:58:58 PM EST | |||
| 68.00 | 2.55 | 3.60 | 3.08 | % | 0.05 | 0 | 0 | 0.86 | -0.25 | 0.02 | -0.12 | 11/5/2025 12:58:58 PM EST | |||
| 69.00 | 2.85 | 3.90 | 3.38 | % | 0.05 | 0 | 0 | 0.89 | -0.27 | 0.02 | -0.12 | 11/5/2025 12:58:58 PM EST | |||
| 70.00 | 3.20 | 4.20 | 3.70 | 4.00 | -10.20 | -71.84% | 0.05 | 11 | 1 | 0.88 | -0.28 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |
| 71.00 | 3.50 | 4.60 | 4.05 | % | 0.06 | 0 | 0 | 0.86 | -0.30 | 0.02 | -0.12 | 11/5/2025 12:58:58 PM EST | |||
| 72.00 | 3.90 | 4.60 | 4.25 | 4.60 | % | 0.06 | 10 | 0 | 0.86 | -0.32 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST | |
| 75.00 | 5.20 | 5.70 | 5.45 | 5.70 | % | 0.07 | 29 | 0 | 0.85 | -0.38 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST | |
| 80.00 | 7.60 | 8.90 | 8.25 | % | 0.10 | 0 | 0 | 0.85 | -0.49 | 0.02 | -0.13 | 11/5/2025 12:58:58 PM EST | |||
| 85.00 | 10.20 | 12.00 | 11.10 | % | 0.13 | 0 | 0 | 0.88 | -0.58 | 0.02 | -0.12 | 11/5/2025 12:58:58 PM EST | |||
| 88.00 | 12.20 | 14.10 | 13.15 | 14.79 | % | 0.15 | 10 | 0 | 0.88 | -0.64 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:58 PM EST |