Options Chain for LEMONADE INC COM (LMND) - $53.16 as of 8/14/2026 6:26:35 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 | 21.70 | 24.90 | 23.30 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 35.00 | 17.30 | 19.90 | 18.60 | % | 0.53 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 40.00 | 11.70 | 15.50 | 13.60 | % | 0.34 | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 41.00 | 10.80 | 14.60 | 12.70 | % | 0.31 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 42.00 | 10.90 | 13.60 | 12.25 | % | 0.29 | 0 | 0 | 0.94 | 0.89 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 43.00 | 10.10 | 12.70 | 11.40 | % | 0.27 | 0 | 0 | 0.90 | 0.87 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 44.00 | 9.30 | 11.90 | 10.60 | % | 0.24 | 0 | 0 | 0.88 | 0.85 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 45.00 | 8.50 | 11.20 | 9.85 | % | 0.22 | 0 | 0 | 0.61 | 0.82 | 0.02 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 46.00 | 7.80 | 10.40 | 9.10 | % | 0.20 | 0 | 0 | 0.62 | 0.80 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 47.00 | 7.00 | 9.70 | 8.35 | % | 0.18 | 0 | 0 | 0.61 | 0.76 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 48.00 | 6.40 | 8.10 | 7.25 | % | 0.15 | 0 | 0 | 0.52 | 0.73 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 49.00 | 4.90 | 7.20 | 6.05 | % | 0.12 | 0 | 0 | 0.47 | 0.70 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 50.00 | 4.40 | 8.00 | 6.20 | % | 0.12 | 0 | 0 | 0.58 | 0.66 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 51.00 | 4.10 | 6.00 | 5.05 | % | 0.10 | 0 | 0 | 0.50 | 0.63 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 52.00 | 2.95 | 5.70 | 4.33 | % | 0.08 | 0 | 0 | 0.47 | 0.59 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 53.00 | 4.00 | 5.00 | 4.50 | % | 0.08 | 0 | 0 | 0.56 | 0.55 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 54.00 | 3.80 | 5.50 | 4.65 | 4.33 | % | 0.09 | 6 | 0 | 0.64 | 0.52 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 55.00 | 3.20 | 5.30 | 4.25 | % | 0.08 | 0 | 0 | 0.64 | 0.48 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 56.00 | 2.20 | 4.40 | 3.30 | % | 0.06 | 0 | 0 | 0.57 | 0.45 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 57.00 | 1.30 | 4.20 | 2.75 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 58.00 | 1.10 | 4.00 | 2.55 | % | 0.04 | 0 | 0 | 0.55 | 0.38 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 59.00 | 1.00 | 4.50 | 2.75 | % | 0.05 | 0 | 0 | 0.61 | 0.35 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 60.00 | 1.00 | 2.70 | 1.85 | % | 0.03 | 0 | 0 | 0.53 | 0.32 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 61.00 | 0.80 | 4.00 | 2.40 | % | 0.04 | 0 | 0 | 0.64 | 0.29 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 62.00 | 0.35 | 3.80 | 2.08 | % | 0.03 | 0 | 0 | 0.60 | 0.27 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 63.00 | 0.75 | 1.95 | 1.35 | % | 0.02 | 0 | 0 | 0.55 | 0.25 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 64.00 | 0.70 | 3.40 | 2.05 | % | 0.03 | 0 | 0 | 0.68 | 0.22 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 65.00 | 0.95 | 1.55 | 1.25 | % | 0.02 | 0 | 0 | 0.59 | 0.21 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 70.00 | 0.35 | 1.15 | 0.75 | 0.88 | % | 0.01 | 10 | 0 | 0.60 | 0.13 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.06 | 0.07 | 0.01 | -0.02 | 8/14/2026 3:59:51 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 41.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 42.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 43.00 | 0.65 | 1.05 | 0.85 | % | 0.02 | 0 | 0 | 0.59 | -0.13 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 44.00 | 0.90 | 1.65 | 1.28 | 1.03 | % | 0.03 | 5 | 0 | 0.63 | -0.15 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 45.00 | 0.85 | 1.50 | 1.18 | 1.20 | % | 0.03 | 20 | 0 | 0.56 | -0.18 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 46.00 | 0.95 | 1.95 | 1.45 | % | 0.03 | 0 | 0 | 0.57 | -0.20 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 47.00 | 0.30 | 2.15 | 1.23 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 48.00 | 1.30 | 2.90 | 2.10 | 2.20 | % | 0.04 | 1 | 0 | 0.57 | -0.27 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 49.00 | 0.60 | 3.00 | 1.80 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 50.00 | 2.05 | 3.30 | 2.68 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 51.00 | 2.70 | 3.60 | 3.15 | % | 0.06 | 0 | 0 | 0.55 | -0.37 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 52.00 | 2.95 | 4.10 | 3.53 | % | 0.07 | 0 | 0 | 0.54 | -0.41 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 53.00 | 2.95 | 4.90 | 3.93 | % | 0.07 | 0 | 0 | 0.53 | -0.45 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 54.00 | 3.00 | 5.90 | 4.45 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 55.00 | 4.30 | 5.90 | 5.10 | 5.65 | -0.35 | -5.84% | 0.09 | 2 | 1 | 0.53 | -0.52 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 56.00 | 4.90 | 7.90 | 6.40 | % | 0.11 | 0 | 0 | 0.62 | -0.55 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 57.00 | 5.50 | 7.30 | 6.40 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 58.00 | 6.00 | 9.40 | 7.70 | % | 0.13 | 0 | 0 | 0.61 | -0.62 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 59.00 | 6.50 | 9.70 | 8.10 | % | 0.14 | 0 | 0 | 0.56 | -0.65 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 60.00 | 6.90 | 10.90 | 8.90 | % | 0.15 | 0 | 0 | 0.84 | -0.68 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 61.00 | 7.70 | 11.70 | 9.70 | % | 0.16 | 0 | 0 | 0.84 | -0.71 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 62.00 | 8.50 | 12.20 | 10.35 | % | 0.17 | 0 | 0 | 0.85 | -0.73 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 63.00 | 9.40 | 13.40 | 11.40 | % | 0.18 | 0 | 0 | 0.91 | -0.75 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 64.00 | 10.20 | 13.60 | 11.90 | % | 0.19 | 0 | 0 | 0.83 | -0.78 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 65.00 | 11.30 | 14.40 | 12.85 | % | 0.20 | 0 | 0 | 0.84 | -0.79 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 70.00 | 15.80 | 18.70 | 17.25 | % | 0.25 | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 75.00 | 20.60 | 23.40 | 22.00 | % | 0.29 | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.02 | 8/14/2026 3:59:51 PM EST |