Options Chain for LEMONADE INC COM (LMND) - $76.85 as of 1/5/2026 8:18:59 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 | 35.10 | 39.20 | 37.15 | % | 0.93 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 45.00 | 30.20 | 34.30 | 32.25 | % | 0.72 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 50.00 | 25.30 | 28.50 | 26.90 | % | 0.54 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 55.00 | 20.60 | 23.90 | 22.25 | % | 0.40 | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 60.00 | 16.10 | 19.40 | 17.75 | 14.33 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.97 | 0.88 | 0.01 | -0.05 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 61.00 | 15.30 | 18.00 | 16.65 | % | 0.27 | 0 | 0 | 0.87 | 0.87 | 0.01 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 62.00 | 14.50 | 17.70 | 16.10 | % | 0.26 | 0 | 0 | 0.93 | 0.85 | 0.01 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 63.00 | 13.60 | 16.40 | 15.00 | % | 0.24 | 0 | 0 | 0.85 | 0.84 | 0.01 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 64.00 | 12.90 | 16.30 | 14.60 | % | 0.23 | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 65.00 | 12.10 | 15.20 | 13.65 | % | 0.21 | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 66.00 | 11.80 | 14.60 | 13.20 | % | 0.20 | 0 | 0 | 0.66 | 0.79 | 0.02 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 67.00 | 10.60 | 13.20 | 11.90 | % | 0.18 | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 68.00 | 10.60 | 12.80 | 11.70 | % | 0.17 | 0 | 0 | 0.65 | 0.75 | 0.02 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 69.00 | 10.50 | 11.90 | 11.20 | % | 0.16 | 0 | 0 | 0.67 | 0.73 | 0.02 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 70.00 | 10.30 | 11.20 | 10.75 | % | 0.15 | 0 | 0 | 0.69 | 0.71 | 0.02 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 71.00 | 8.50 | 10.40 | 9.45 | % | 0.13 | 0 | 0 | 0.62 | 0.68 | 0.02 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 72.00 | 8.70 | 9.80 | 9.25 | % | 0.13 | 0 | 0 | 0.66 | 0.66 | 0.02 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 73.00 | 8.50 | 9.20 | 8.85 | % | 0.12 | 0 | 0 | 0.68 | 0.64 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 74.00 | 6.80 | 8.70 | 7.75 | % | 0.10 | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 75.00 | 7.10 | 8.10 | 7.60 | % | 0.10 | 0 | 0 | 0.66 | 0.59 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 76.00 | 6.90 | 7.70 | 7.30 | % | 0.10 | 0 | 0 | 0.68 | 0.57 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 77.00 | 6.10 | 8.00 | 7.05 | 6.50 | % | 0.09 | 2 | 0 | 0.70 | 0.55 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 78.00 | 5.90 | 6.80 | 6.35 | % | 0.08 | 0 | 0 | 0.68 | 0.52 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 79.00 | 5.20 | 6.50 | 5.85 | % | 0.07 | 0 | 0 | 0.67 | 0.50 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 80.00 | 4.90 | 5.90 | 5.40 | 3.60 | % | 0.07 | 1 | 0 | 0.66 | 0.48 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 81.00 | 4.70 | 6.60 | 5.65 | % | 0.07 | 0 | 0 | 0.73 | 0.46 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 82.00 | 4.00 | 5.20 | 4.60 | % | 0.06 | 0 | 0 | 0.66 | 0.43 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 83.00 | 3.90 | 5.70 | 4.80 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.71 | 0.41 | 0.02 | -0.09 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 84.00 | 3.70 | 4.40 | 4.05 | 3.39 | % | 0.05 | 1 | 0 | 0.67 | 0.39 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 85.00 | 3.40 | 4.20 | 3.80 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.67 | 0.37 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 90.00 | 2.35 | 2.95 | 2.65 | 2.60 | -0.18 | -6.48% | 0.03 | 3 | 40 | 0.68 | 0.28 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 95.00 | 1.55 | 2.20 | 1.88 | % | 0.02 | 0 | 0 | 0.70 | 0.21 | 0.02 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 100.00 | 1.00 | 1.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.16 | 0.01 | -0.06 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 105.00 | 0.55 | 1.70 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.01 | -0.05 | 1/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 55.00 | 0.40 | 0.80 | 0.60 | 0.62 | -0.33 | -34.74% | 0.01 | 6 | 1 | 0.74 | -0.06 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 60.00 | 0.90 | 1.40 | 1.15 | 1.22 | -0.08 | -6.16% | 0.02 | 5 | 5 | 0.71 | -0.12 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 61.00 | 0.60 | 1.70 | 1.15 | 1.40 | -0.87 | -38.33% | 0.02 | 5 | 1 | 0.67 | -0.13 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 62.00 | 1.20 | 1.95 | 1.58 | % | 0.03 | 0 | 0 | 0.72 | -0.15 | 0.01 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 63.00 | 0.70 | 1.90 | 1.30 | % | 0.02 | 0 | 0 | 0.63 | -0.16 | 0.01 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 64.00 | 1.50 | 2.40 | 1.95 | 1.77 | -0.07 | -3.81% | 0.03 | 2 | 1 | 0.71 | -0.18 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 65.00 | 1.05 | 2.65 | 1.85 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | -0.20 | 0.02 | -0.07 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 66.00 | 2.00 | 3.40 | 2.70 | 2.35 | -0.07 | -2.90% | 0.04 | 2 | 1 | 0.73 | -0.21 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 67.00 | 1.50 | 3.70 | 2.60 | % | 0.04 | 0 | 0 | 0.68 | -0.23 | 0.02 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 68.00 | 2.60 | 3.80 | 3.20 | % | 0.05 | 0 | 0 | 0.72 | -0.25 | 0.02 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 69.00 | 2.85 | 3.60 | 3.23 | 3.60 | -2.00 | -35.72% | 0.05 | 2 | 1 | 0.68 | -0.27 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 70.00 | 3.10 | 3.90 | 3.50 | 3.80 | -2.00 | -34.49% | 0.05 | 2 | 1 | 0.67 | -0.29 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 71.00 | 3.40 | 4.90 | 4.15 | % | 0.06 | 0 | 0 | 0.70 | -0.32 | 0.02 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 72.00 | 3.90 | 4.80 | 4.35 | 4.41 | % | 0.06 | 1 | 0 | 0.68 | -0.34 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 73.00 | 3.70 | 5.20 | 4.45 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | -0.36 | 0.02 | -0.09 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 74.00 | 4.80 | 5.70 | 5.25 | % | 0.07 | 0 | 0 | 0.68 | -0.38 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 75.00 | 5.30 | 6.20 | 5.75 | 5.91 | +0.32 | +5.73% | 0.08 | 2 | 2 | 0.68 | -0.41 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 76.00 | 5.80 | 6.70 | 6.25 | 6.16 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | -0.43 | 0.02 | -0.09 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 77.00 | 6.30 | 7.30 | 6.80 | % | 0.09 | 0 | 0 | 0.68 | -0.45 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 78.00 | 6.80 | 7.90 | 7.35 | % | 0.09 | 0 | 0 | 0.68 | -0.48 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 79.00 | 7.30 | 9.40 | 8.35 | % | 0.11 | 0 | 0 | 0.72 | -0.50 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 80.00 | 7.90 | 9.60 | 8.75 | % | 0.11 | 0 | 0 | 0.70 | -0.52 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 81.00 | 8.00 | 10.00 | 9.00 | 8.90 | % | 0.11 | 13 | 0 | 0.67 | -0.54 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 82.00 | 8.30 | 11.10 | 9.70 | % | 0.12 | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 83.00 | 9.90 | 11.30 | 10.60 | 11.64 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.59 | 0.02 | -0.09 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 84.00 | 10.30 | 13.00 | 11.65 | % | 0.14 | 0 | 0 | 0.73 | -0.61 | 0.02 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 85.00 | 11.20 | 12.70 | 11.95 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.63 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 90.00 | 15.20 | 16.40 | 15.80 | % | 0.18 | 0 | 0 | 0.70 | -0.72 | 0.02 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 95.00 | 19.10 | 21.60 | 20.35 | % | 0.21 | 0 | 0 | 0.75 | -0.79 | 0.02 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 100.00 | 23.00 | 26.10 | 24.55 | % | 0.25 | 0 | 0 | 0.94 | -0.84 | 0.01 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 105.00 | 27.30 | 30.70 | 29.00 | % | 0.28 | 0 | 0 | 0.99 | -0.88 | 0.01 | -0.05 | 1/5/2026 4:00:03 PM EST |