Options Chain for LEMONADE INC COM (LMND) - $65.73 as of 2/19/2026 12:08:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.30 | 29.10 | 27.70 | % | 0.79 | 0 | 0 | 1.63 | 0.97 | 0.00 | -0.03 | 2/19/2026 12:59:03 PM EST | |||
| 40.00 | 21.50 | 24.50 | 23.00 | % | 0.57 | 0 | 0 | 1.41 | 0.93 | 0.01 | -0.05 | 2/19/2026 12:59:03 PM EST | |||
| 45.00 | 17.20 | 19.80 | 18.50 | % | 0.41 | 0 | 0 | 1.19 | 0.89 | 0.01 | -0.06 | 2/19/2026 12:59:03 PM EST | |||
| 50.00 | 13.10 | 16.00 | 14.55 | 16.75 | % | 0.29 | 1 | 0 | 0.82 | 0.81 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 54.00 | 10.40 | 12.50 | 11.45 | % | 0.21 | 0 | 0 | 0.78 | 0.75 | 0.02 | -0.08 | 2/19/2026 12:59:03 PM EST | |||
| 55.00 | 10.70 | 11.70 | 11.20 | % | 0.20 | 0 | 0 | 0.82 | 0.73 | 0.02 | -0.08 | 2/19/2026 12:59:03 PM EST | |||
| 56.00 | 9.60 | 11.70 | 10.65 | % | 0.19 | 0 | 0 | 0.85 | 0.71 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 57.00 | 8.80 | 10.50 | 9.65 | 10.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | 0.69 | 0.02 | -0.09 | 2/12/2026 | 2/19/2026 12:59:03 PM EST |
| 58.00 | 8.80 | 10.00 | 9.40 | 9.40 | -3.10 | -24.80% | 0.16 | 2 | 2 | 0.83 | 0.66 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 59.00 | 8.00 | 10.10 | 9.05 | % | 0.15 | 0 | 0 | 0.86 | 0.64 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 60.00 | 7.30 | 8.90 | 8.10 | 10.05 | % | 0.13 | 1 | 0 | 0.81 | 0.62 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 61.00 | 7.20 | 8.70 | 7.95 | 7.90 | -3.13 | -28.38% | 0.13 | 1 | 1 | 0.84 | 0.60 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 62.00 | 6.70 | 8.40 | 7.55 | 7.20 | % | 0.12 | 16 | 0 | 0.86 | 0.57 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 63.00 | 6.20 | 7.60 | 6.90 | 6.60 | % | 0.11 | 16 | 0 | 0.83 | 0.55 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 64.00 | 5.80 | 7.60 | 6.70 | 6.65 | -1.23 | -15.61% | 0.10 | 1 | 1 | 0.85 | 0.53 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 65.00 | 5.50 | 6.60 | 6.05 | 6.00 | -2.85 | -32.21% | 0.09 | 13 | 25 | 0.83 | 0.51 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 66.00 | 4.80 | 6.40 | 5.60 | % | 0.08 | 0 | 0 | 0.82 | 0.49 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 67.00 | 4.70 | 6.70 | 5.70 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.88 | 0.46 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:59:03 PM EST |
| 68.00 | 4.50 | 5.70 | 5.10 | 5.00 | % | 0.07 | 1 | 0 | 0.85 | 0.44 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 69.00 | 4.00 | 5.60 | 4.80 | 5.60 | -0.90 | -13.85% | 0.07 | 1 | 1 | 0.85 | 0.42 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 70.00 | 3.90 | 4.40 | 4.15 | 4.30 | -2.75 | -39.01% | 0.06 | 32 | 14 | 0.82 | 0.40 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 71.00 | 3.40 | 4.60 | 4.00 | 4.50 | -0.40 | -8.17% | 0.06 | 1 | 2 | 0.83 | 0.38 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 72.00 | 3.30 | 3.90 | 3.60 | 4.10 | % | 0.05 | 1 | 0 | 0.80 | 0.37 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 73.00 | 2.90 | 3.80 | 3.35 | 3.55 | -1.10 | -23.66% | 0.05 | 7 | 7 | 0.79 | 0.35 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 74.00 | 3.00 | 3.50 | 3.25 | 3.30 | -1.70 | -34.00% | 0.04 | 2 | 3 | 0.80 | 0.33 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 75.00 | 2.60 | 3.30 | 2.95 | 2.95 | -2.05 | -41.00% | 0.04 | 3 | 42 | 0.80 | 0.32 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 76.00 | 2.35 | 3.10 | 2.73 | % | 0.04 | 0 | 0 | 0.80 | 0.30 | 0.02 | -0.08 | 2/19/2026 12:59:03 PM EST | |||
| 77.00 | 2.10 | 3.20 | 2.65 | % | 0.03 | 0 | 0 | 0.83 | 0.29 | 0.02 | -0.08 | 2/19/2026 12:59:03 PM EST | |||
| 78.00 | 2.00 | 4.30 | 3.15 | % | 0.04 | 0 | 0 | 0.92 | 0.27 | 0.02 | -0.07 | 2/19/2026 12:59:03 PM EST | |||
| 79.00 | 1.80 | 2.60 | 2.20 | % | 0.03 | 0 | 0 | 0.80 | 0.26 | 0.02 | -0.07 | 2/19/2026 12:59:03 PM EST | |||
| 80.00 | 1.90 | 2.20 | 2.05 | 2.35 | -1.75 | -42.69% | 0.03 | 274 | 45 | 0.82 | 0.25 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 85.00 | 1.15 | 1.90 | 1.53 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.82 | 0.20 | 0.01 | -0.07 | 2/18/2026 | 2/19/2026 12:59:03 PM EST |
| 90.00 | 0.80 | 1.55 | 1.18 | 1.25 | -1.25 | -50.00% | 0.01 | 10 | 47 | 0.86 | 0.16 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 95.00 | 0.45 | 1.55 | 1.00 | 0.90 | -1.05 | -53.85% | 0.01 | 1 | 1 | 0.90 | 0.12 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 100.00 | 0.30 | 0.95 | 0.63 | 0.72 | -0.73 | -50.35% | 0.01 | 10 | 1 | 0.87 | 0.10 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.70 | -0.03 | 0.00 | -0.03 | 2/17/2026 | 2/19/2026 12:59:03 PM EST |
| 40.00 | 0.05 | 2.25 | 1.15 | % | 0.03 | 0 | 0 | 1.02 | -0.07 | 0.01 | -0.05 | 2/19/2026 12:59:03 PM EST | |||
| 45.00 | 0.80 | 1.65 | 1.23 | % | 0.03 | 0 | 0 | 1.01 | -0.11 | 0.01 | -0.06 | 2/19/2026 12:59:03 PM EST | |||
| 50.00 | 1.70 | 1.95 | 1.83 | 1.85 | -0.23 | -11.06% | 0.04 | 4 | 5 | 0.85 | -0.19 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 54.00 | 2.80 | 3.70 | 3.25 | % | 0.06 | 0 | 0 | 0.86 | -0.25 | 0.02 | -0.08 | 2/19/2026 12:59:03 PM EST | |||
| 55.00 | 3.00 | 4.00 | 3.50 | 3.45 | -0.01 | -0.29% | 0.06 | 1 | 12 | 0.85 | -0.27 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 56.00 | 3.10 | 4.50 | 3.80 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | -0.29 | 0.02 | -0.09 | 2/12/2026 | 2/19/2026 12:59:03 PM EST |
| 57.00 | 3.80 | 4.90 | 4.35 | 4.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.85 | -0.31 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 12:59:03 PM EST |
| 58.00 | 4.20 | 5.00 | 4.60 | % | 0.08 | 0 | 0 | 0.83 | -0.34 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 59.00 | 4.40 | 5.80 | 5.10 | % | 0.09 | 0 | 0 | 0.83 | -0.36 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 60.00 | 5.20 | 6.30 | 5.75 | 5.71 | +0.41 | +7.74% | 0.10 | 2 | 8 | 0.86 | -0.38 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 61.00 | 5.40 | 6.90 | 6.15 | 6.02 | -0.68 | -10.15% | 0.10 | 2 | 4 | 0.84 | -0.40 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 62.00 | 5.80 | 7.00 | 6.40 | 6.59 | -0.11 | -1.65% | 0.10 | 3 | 4 | 0.81 | -0.43 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 63.00 | 6.70 | 8.00 | 7.35 | 7.30 | % | 0.12 | 1 | 0 | 0.86 | -0.45 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 64.00 | 6.90 | 8.60 | 7.75 | 4.00 | -4.50 | -52.95% | 0.12 | 13 | 3 | 0.84 | -0.47 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 65.00 | 7.90 | 9.10 | 8.50 | 8.00 | -2.38 | -22.93% | 0.13 | 6 | 2 | 0.86 | -0.49 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 66.00 | 8.50 | 10.10 | 9.30 | % | 0.14 | 0 | 0 | 0.88 | -0.51 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 67.00 | 8.70 | 10.50 | 9.60 | 7.00 | -4.90 | -41.18% | 0.14 | 1 | 2 | 0.84 | -0.54 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:59:03 PM EST |
| 68.00 | 9.70 | 11.30 | 10.50 | 9.71 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.88 | -0.56 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:59:03 PM EST |
| 69.00 | 10.40 | 12.20 | 11.30 | % | 0.16 | 0 | 0 | 0.88 | -0.58 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 70.00 | 10.60 | 12.60 | 11.60 | % | 0.17 | 0 | 0 | 0.84 | -0.60 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 71.00 | 11.00 | 13.40 | 12.20 | % | 0.17 | 0 | 0 | 0.82 | -0.62 | 0.02 | -0.09 | 2/19/2026 12:59:03 PM EST | |||
| 72.00 | 12.50 | 14.30 | 13.40 | % | 0.19 | 0 | 0 | 0.90 | -0.63 | 0.02 | -0.08 | 2/19/2026 12:59:03 PM EST | |||
| 73.00 | 13.20 | 14.80 | 14.00 | 13.75 | % | 0.19 | 1 | 0 | 0.87 | -0.65 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 74.00 | 13.70 | 15.70 | 14.70 | 14.50 | % | 0.20 | 1 | 0 | 0.85 | -0.67 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:03 PM EST | |
| 75.00 | 14.80 | 16.50 | 15.65 | 14.43 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.88 | -0.68 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 12:59:03 PM EST |
| 76.00 | 15.50 | 17.20 | 16.35 | % | 0.22 | 0 | 0 | 0.90 | -0.70 | 0.02 | -0.08 | 2/19/2026 12:59:03 PM EST | |||
| 77.00 | 16.40 | 17.90 | 17.15 | % | 0.22 | 0 | 0 | 0.87 | -0.71 | 0.02 | -0.08 | 2/19/2026 12:59:03 PM EST | |||
| 78.00 | 16.80 | 19.00 | 17.90 | 15.98 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.84 | -0.73 | 0.02 | -0.07 | 2/12/2026 | 2/19/2026 12:59:03 PM EST |
| 79.00 | 18.00 | 20.00 | 19.00 | % | 0.24 | 0 | 0 | 0.87 | -0.74 | 0.02 | -0.07 | 2/19/2026 12:59:03 PM EST | |||
| 80.00 | 18.60 | 20.70 | 19.65 | % | 0.25 | 0 | 0 | 0.85 | -0.75 | 0.02 | -0.07 | 2/19/2026 12:59:03 PM EST | |||
| 85.00 | 22.60 | 25.30 | 23.95 | % | 0.28 | 0 | 0 | 1.07 | -0.80 | 0.01 | -0.07 | 2/19/2026 12:59:03 PM EST | |||
| 90.00 | 27.30 | 29.90 | 28.60 | % | 0.32 | 0 | 0 | 1.12 | -0.84 | 0.01 | -0.06 | 2/19/2026 12:59:03 PM EST | |||
| 95.00 | 32.20 | 34.70 | 33.45 | % | 0.35 | 0 | 0 | 1.18 | -0.88 | 0.01 | -0.05 | 2/19/2026 12:59:03 PM EST | |||
| 100.00 | 37.00 | 39.50 | 38.25 | % | 0.38 | 0 | 0 | 1.25 | -0.90 | 0.01 | -0.04 | 2/19/2026 12:59:03 PM EST |