Options Chain for LEMONADE INC COM (LMND) - $47.69 as of 9/23/2026 10:55:09 AM 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 | 15.30 | 17.80 | 16.55 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 35.00 | 10.40 | 12.90 | 11.65 | % | 0.33 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 9/23/2026 9:59:06 AM EST | |||
| 37.00 | 8.80 | 11.10 | 9.95 | % | 0.27 | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.04 | 9/23/2026 9:59:06 AM EST | |||
| 38.00 | 7.50 | 10.20 | 8.85 | % | 0.23 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.05 | 9/23/2026 9:59:06 AM EST | |||
| 39.00 | 6.90 | 8.80 | 7.85 | % | 0.20 | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.06 | 9/23/2026 9:59:06 AM EST | |||
| 40.00 | 6.00 | 8.20 | 7.10 | % | 0.18 | 0 | 0 | 1.08 | 0.92 | 0.03 | -0.06 | 9/23/2026 9:59:06 AM EST | |||
| 41.00 | 5.10 | 6.90 | 6.00 | % | 0.15 | 0 | 0 | 1.04 | 0.89 | 0.04 | -0.07 | 9/23/2026 9:59:06 AM EST | |||
| 42.00 | 4.40 | 6.60 | 5.50 | % | 0.13 | 0 | 0 | 1.00 | 0.84 | 0.04 | -0.08 | 9/23/2026 9:59:06 AM EST | |||
| 42.50 | 4.00 | 6.00 | 5.00 | % | 0.12 | 0 | 0 | 0.91 | 0.82 | 0.05 | -0.08 | 9/23/2026 9:59:06 AM EST | |||
| 43.00 | 3.60 | 5.60 | 4.60 | % | 0.11 | 0 | 0 | 0.56 | 0.79 | 0.05 | -0.08 | 9/23/2026 9:59:06 AM EST | |||
| 43.50 | 3.30 | 5.20 | 4.25 | % | 0.10 | 0 | 0 | 0.59 | 0.76 | 0.06 | -0.08 | 9/23/2026 9:59:06 AM EST | |||
| 44.00 | 3.00 | 4.50 | 3.75 | % | 0.09 | 0 | 0 | 0.59 | 0.73 | 0.06 | -0.08 | 9/23/2026 9:59:06 AM EST | |||
| 44.50 | 2.70 | 4.30 | 3.50 | % | 0.08 | 0 | 0 | 0.60 | 0.70 | 0.07 | -0.09 | 9/23/2026 9:59:06 AM EST | |||
| 45.00 | 2.40 | 2.95 | 2.68 | 3.91 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.51 | 0.67 | 0.07 | -0.09 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 45.50 | 2.20 | 2.65 | 2.43 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.53 | 0.63 | 0.07 | -0.09 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 46.00 | 1.95 | 2.40 | 2.18 | % | 0.05 | 0 | 0 | 0.51 | 0.59 | 0.08 | -0.09 | 9/23/2026 9:59:06 AM EST | |||
| 46.50 | 1.70 | 2.15 | 1.93 | 2.00 | -0.55 | -21.57% | 0.04 | 21 | 5 | 0.48 | 0.55 | 0.08 | -0.09 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 47.00 | 1.50 | 2.00 | 1.75 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.52 | 0.52 | 0.08 | -0.09 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 47.50 | 1.35 | 1.75 | 1.55 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.53 | 0.48 | 0.08 | -0.08 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 48.00 | 1.20 | 1.60 | 1.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.54 | 0.44 | 0.08 | -0.08 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 48.50 | 1.05 | 1.45 | 1.25 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.54 | 0.40 | 0.08 | -0.08 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 49.00 | 0.85 | 1.30 | 1.08 | 1.09 | -0.24 | -18.05% | 0.02 | 1 | 57 | 0.56 | 0.37 | 0.08 | -0.07 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 49.50 | 0.75 | 1.15 | 0.95 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.33 | 0.07 | -0.07 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 50.00 | 0.65 | 1.05 | 0.85 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.55 | 0.30 | 0.07 | -0.07 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 51.00 | 0.50 | 0.85 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.56 | 0.24 | 0.06 | -0.06 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 52.00 | 0.35 | 0.85 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.56 | 0.19 | 0.05 | -0.05 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 53.00 | 0.40 | 0.65 | 0.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.60 | 0.15 | 0.05 | -0.04 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 54.00 | 0.10 | 0.85 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.59 | 0.11 | 0.04 | -0.04 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.63 | 0.08 | 0.03 | -0.03 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.84 | 0.06 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 57.00 | 0.05 | 0.65 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.89 | 0.04 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.01 | -0.01 | 9/23/2026 9:59:06 AM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | 0.02 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | 0.01 | 0.01 | -0.01 | 9/16/2026 | 9/23/2026 9:59:06 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 9:59:06 AM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 9:59:06 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 9:59:06 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 9:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 9/23/2026 9:59:06 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.04 | 9/23/2026 9:59:06 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.05 | 9/23/2026 9:59:06 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.02 | -0.06 | 9/23/2026 9:59:06 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.12 | -27.91% | 0.01 | 1 | 5 | 0.83 | -0.08 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.43 | +0.08 | +22.86% | 0.01 | 1 | 11 | 0.75 | -0.11 | 0.04 | -0.07 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 42.00 | 0.10 | 0.85 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.16 | 0.04 | -0.08 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 42.50 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.18 | 0.05 | -0.08 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 43.00 | 0.55 | 1.10 | 0.83 | 0.65 | 0.00 | 0.00% | 0.02 | 1 | 31 | 0.50 | -0.21 | 0.05 | -0.08 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 43.50 | 0.40 | 1.25 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.24 | 0.06 | -0.08 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 44.00 | 0.50 | 1.40 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 237 | 0.54 | -0.27 | 0.06 | -0.08 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 44.50 | 0.70 | 1.60 | 1.15 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.55 | -0.30 | 0.07 | -0.09 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 45.00 | 1.20 | 1.70 | 1.45 | 1.55 | +0.20 | +14.82% | 0.03 | 11 | 49 | 0.57 | -0.33 | 0.07 | -0.09 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 45.50 | 1.00 | 2.05 | 1.53 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.37 | 0.07 | -0.09 | 9/21/2026 | 9/23/2026 9:59:06 AM EST |
| 46.00 | 1.60 | 2.35 | 1.98 | 2.00 | +0.60 | +42.86% | 0.04 | 995 | 1,093 | 0.55 | -0.41 | 0.08 | -0.09 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 46.50 | 1.60 | 2.65 | 2.13 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.56 | -0.45 | 0.08 | -0.09 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 47.00 | 1.70 | 2.90 | 2.30 | 2.41 | +0.51 | +26.85% | 0.05 | 2 | 32 | 0.54 | -0.48 | 0.08 | -0.09 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 47.50 | 1.90 | 3.20 | 2.55 | % | 0.05 | 0 | 0 | 0.53 | -0.52 | 0.08 | -0.08 | 9/23/2026 9:59:06 AM EST | |||
| 48.00 | 2.10 | 3.70 | 2.90 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.51 | -0.56 | 0.08 | -0.08 | 9/18/2026 | 9/23/2026 9:59:06 AM EST |
| 48.50 | 2.20 | 4.00 | 3.10 | % | 0.06 | 0 | 0 | 0.72 | -0.60 | 0.08 | -0.08 | 9/23/2026 9:59:06 AM EST | |||
| 49.00 | 2.60 | 4.50 | 3.55 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.72 | -0.63 | 0.08 | -0.07 | 9/15/2026 | 9/23/2026 9:59:06 AM EST |
| 49.50 | 2.90 | 4.80 | 3.85 | % | 0.08 | 0 | 0 | 0.71 | -0.67 | 0.07 | -0.07 | 9/23/2026 9:59:06 AM EST | |||
| 50.00 | 3.40 | 5.10 | 4.25 | 3.54 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.72 | -0.70 | 0.07 | -0.07 | 9/18/2026 | 9/23/2026 9:59:06 AM EST |
| 51.00 | 4.60 | 5.90 | 5.25 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.74 | -0.76 | 0.06 | -0.06 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 52.00 | 5.10 | 6.90 | 6.00 | 5.28 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.78 | -0.81 | 0.05 | -0.05 | 9/22/2026 | 9/23/2026 9:59:06 AM EST |
| 53.00 | 5.50 | 7.70 | 6.60 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | -0.85 | 0.05 | -0.04 | 9/16/2026 | 9/23/2026 9:59:06 AM EST |
| 54.00 | 6.30 | 8.70 | 7.50 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | -0.89 | 0.04 | -0.04 | 9/3/2026 | 9/23/2026 9:59:06 AM EST |
| 55.00 | 7.20 | 9.60 | 8.40 | 8.43 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.90 | -0.92 | 0.03 | -0.03 | 9/18/2026 | 9/23/2026 9:59:06 AM EST |
| 56.00 | 8.30 | 10.50 | 9.40 | % | 0.17 | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.02 | 9/23/2026 9:59:06 AM EST | |||
| 57.00 | 9.10 | 11.50 | 10.30 | 9.90 | +1.30 | +15.12% | 0.18 | 1 | 1 | 0.92 | -0.96 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 9:59:06 AM EST |
| 58.00 | 10.10 | 12.40 | 11.25 | % | 0.19 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 9/23/2026 9:59:06 AM EST | |||
| 59.00 | 11.30 | 13.60 | 12.45 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.12 | -0.98 | 0.01 | -0.01 | 9/15/2026 | 9/23/2026 9:59:06 AM EST |
| 60.00 | 12.10 | 14.80 | 13.45 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.37 | -0.99 | 0.01 | -0.01 | 9/2/2026 | 9/23/2026 9:59:06 AM EST |
| 61.00 | 13.30 | 15.70 | 14.50 | % | 0.24 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 62.00 | 14.10 | 16.60 | 15.35 | % | 0.25 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 63.00 | 15.30 | 17.80 | 16.55 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 64.00 | 16.30 | 18.80 | 17.55 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 65.00 | 17.10 | 19.80 | 18.45 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 66.00 | 18.10 | 20.80 | 19.45 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST | |||
| 70.00 | 22.10 | 24.70 | 23.40 | 20.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:06 AM EST |
| 75.00 | 27.10 | 29.80 | 28.45 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:06 AM EST |