Options Chain for LEMONADE INC COM (LMND) - $46.45 as of 10/7/2026 6:20:09 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 | 15.00 | 17.50 | 16.25 | % | 0.54 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.01 | 10/7/2026 3:59:53 PM EST | |||
| 35.00 | 10.30 | 12.90 | 11.60 | 12.55 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.09 | 0.92 | 0.01 | -0.03 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 36.00 | 10.10 | 11.80 | 10.95 | % | 0.30 | 0 | 0 | 0.99 | 0.89 | 0.02 | -0.04 | 10/7/2026 3:59:53 PM EST | |||
| 37.00 | 9.30 | 11.20 | 10.25 | % | 0.28 | 0 | 0 | 1.03 | 0.87 | 0.02 | -0.04 | 10/7/2026 3:59:53 PM EST | |||
| 38.00 | 9.00 | 10.30 | 9.65 | % | 0.25 | 0 | 0 | 0.71 | 0.86 | 0.02 | -0.04 | 10/7/2026 3:59:53 PM EST | |||
| 39.00 | 6.90 | 9.70 | 8.30 | % | 0.21 | 0 | 0 | 1.01 | 0.83 | 0.03 | -0.05 | 10/7/2026 3:59:53 PM EST | |||
| 40.00 | 7.30 | 8.50 | 7.90 | % | 0.20 | 0 | 0 | 0.67 | 0.80 | 0.03 | -0.05 | 10/7/2026 3:59:53 PM EST | |||
| 41.00 | 6.70 | 7.80 | 7.25 | % | 0.18 | 0 | 0 | 0.70 | 0.77 | 0.03 | -0.06 | 10/7/2026 3:59:53 PM EST | |||
| 42.00 | 6.50 | 7.00 | 6.75 | % | 0.16 | 0 | 0 | 0.75 | 0.73 | 0.03 | -0.06 | 10/7/2026 3:59:53 PM EST | |||
| 43.00 | 5.70 | 6.40 | 6.05 | % | 0.14 | 0 | 0 | 0.73 | 0.70 | 0.03 | -0.06 | 10/7/2026 3:59:53 PM EST | |||
| 44.00 | 5.20 | 5.80 | 5.50 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.74 | 0.66 | 0.04 | -0.07 | 9/28/2026 | 10/7/2026 3:59:53 PM EST |
| 45.00 | 4.80 | 5.20 | 5.00 | 4.90 | +0.08 | +1.66% | 0.11 | 1 | 9 | 0.75 | 0.62 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 46.00 | 3.80 | 4.80 | 4.30 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.72 | 0.58 | 0.04 | -0.07 | 9/29/2026 | 10/7/2026 3:59:53 PM EST |
| 47.00 | 3.80 | 4.60 | 4.20 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | 0.54 | 0.04 | -0.07 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 48.00 | 3.20 | 3.90 | 3.55 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.75 | 0.50 | 0.04 | -0.07 | 9/29/2026 | 10/7/2026 3:59:53 PM EST |
| 49.00 | 3.00 | 3.40 | 3.20 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.46 | 0.04 | -0.07 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 50.00 | 2.40 | 3.00 | 2.70 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.73 | 0.43 | 0.04 | -0.07 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 51.00 | 2.20 | 2.70 | 2.45 | 2.48 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.75 | 0.39 | 0.04 | -0.07 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 52.00 | 1.60 | 2.45 | 2.03 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.72 | 0.36 | 0.04 | -0.06 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 53.00 | 1.65 | 2.10 | 1.88 | % | 0.04 | 0 | 0 | 0.74 | 0.33 | 0.04 | -0.06 | 10/7/2026 3:59:53 PM EST | |||
| 54.00 | 1.30 | 1.90 | 1.60 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.73 | 0.30 | 0.03 | -0.06 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 55.00 | 1.05 | 1.65 | 1.35 | 1.33 | -0.32 | -19.40% | 0.02 | 4 | 22 | 0.72 | 0.28 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 56.00 | 0.75 | 1.50 | 1.13 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.71 | 0.26 | 0.03 | -0.06 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 60.00 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 5 | 23 | 0.78 | 0.19 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.91 | 0.12 | 0.02 | -0.04 | 10/7/2026 3:59:53 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 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.02 | 0.00 | -0.01 | 9/28/2026 | 10/7/2026 3:59:53 PM EST |
| 35.00 | 0.40 | 1.10 | 0.75 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.92 | -0.08 | 0.01 | -0.03 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 36.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.67 | -0.11 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 37.00 | 0.10 | 0.90 | 0.50 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.13 | 0.02 | -0.04 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 38.00 | 0.55 | 1.50 | 1.03 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.14 | 0.02 | -0.04 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 39.00 | 0.55 | 1.55 | 1.05 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | -0.17 | 0.03 | -0.05 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 40.00 | 1.10 | 1.65 | 1.38 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.79 | -0.20 | 0.03 | -0.05 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 41.00 | 0.95 | 2.20 | 1.58 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.76 | -0.23 | 0.03 | -0.06 | 9/28/2026 | 10/7/2026 3:59:53 PM EST |
| 42.00 | 1.65 | 2.35 | 2.00 | 2.10 | +0.15 | +7.70% | 0.05 | 28 | 4 | 0.79 | -0.27 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 43.00 | 2.05 | 2.70 | 2.38 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.79 | -0.30 | 0.03 | -0.06 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 44.00 | 2.35 | 2.95 | 2.65 | 2.68 | -0.27 | -9.16% | 0.06 | 8 | 5 | 0.76 | -0.34 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 45.00 | 2.90 | 3.40 | 3.15 | 3.15 | +0.05 | +1.62% | 0.07 | 8 | 10 | 0.77 | -0.38 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 46.00 | 3.30 | 4.20 | 3.75 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | -0.42 | 0.04 | -0.07 | 9/30/2026 | 10/7/2026 3:59:53 PM EST |
| 47.00 | 3.00 | 4.70 | 3.85 | % | 0.08 | 0 | 0 | 0.71 | -0.46 | 0.04 | -0.07 | 10/7/2026 3:59:53 PM EST | |||
| 48.00 | 4.40 | 5.10 | 4.75 | 4.86 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.78 | -0.50 | 0.04 | -0.07 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 49.00 | 5.00 | 5.60 | 5.30 | 5.27 | -0.33 | -5.90% | 0.11 | 2 | 3 | 0.77 | -0.54 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 50.00 | 5.60 | 6.60 | 6.10 | 6.50 | -0.14 | -2.11% | 0.12 | 10 | 19 | 0.80 | -0.57 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 51.00 | 6.30 | 7.20 | 6.75 | % | 0.13 | 0 | 0 | 0.79 | -0.61 | 0.04 | -0.07 | 10/7/2026 3:59:53 PM EST | |||
| 52.00 | 6.90 | 8.70 | 7.80 | % | 0.15 | 0 | 0 | 0.86 | -0.64 | 0.04 | -0.06 | 10/7/2026 3:59:53 PM EST | |||
| 53.00 | 7.70 | 9.40 | 8.55 | % | 0.16 | 0 | 0 | 0.87 | -0.67 | 0.04 | -0.06 | 10/7/2026 3:59:53 PM EST | |||
| 54.00 | 8.50 | 9.40 | 8.95 | % | 0.17 | 0 | 0 | 0.80 | -0.70 | 0.03 | -0.06 | 10/7/2026 3:59:53 PM EST | |||
| 55.00 | 9.30 | 11.00 | 10.15 | 9.45 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.88 | -0.72 | 0.03 | -0.06 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 56.00 | 9.70 | 12.40 | 11.05 | % | 0.20 | 0 | 0 | 0.88 | -0.74 | 0.03 | -0.06 | 10/7/2026 3:59:53 PM EST | |||
| 60.00 | 13.50 | 15.90 | 14.70 | 16.36 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | -0.81 | 0.02 | -0.05 | 9/28/2026 | 10/7/2026 3:59:53 PM EST |
| 65.00 | 17.80 | 19.90 | 18.85 | % | 0.29 | 0 | 0 | 1.19 | -0.88 | 0.02 | -0.04 | 10/7/2026 3:59:53 PM EST |