Options Chain for LEMONADE INC COM (LMND) - $45.91 as of 10/27/2026 9:20:34 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 | 14.80 | 17.60 | 16.20 | % | 0.54 | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 10.80 | 13.10 | 11.95 | % | 0.34 | 0 | 0 | 1.15 | 0.88 | 0.02 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 36.00 | 9.90 | 12.00 | 10.95 | % | 0.30 | 0 | 0 | 1.05 | 0.86 | 0.02 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 37.00 | 9.10 | 11.00 | 10.05 | % | 0.27 | 0 | 0 | 0.97 | 0.83 | 0.02 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 38.00 | 8.30 | 10.20 | 9.25 | % | 0.24 | 0 | 0 | 0.70 | 0.81 | 0.02 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 39.00 | 7.60 | 9.50 | 8.55 | % | 0.22 | 0 | 0 | 0.73 | 0.78 | 0.02 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 7.00 | 8.80 | 7.90 | % | 0.20 | 0 | 0 | 0.76 | 0.75 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 41.00 | 7.00 | 8.10 | 7.55 | % | 0.18 | 0 | 0 | 0.83 | 0.72 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 42.00 | 6.50 | 7.50 | 7.00 | % | 0.17 | 0 | 0 | 0.84 | 0.69 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 43.00 | 5.50 | 6.70 | 6.10 | % | 0.14 | 0 | 0 | 0.77 | 0.65 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 44.00 | 5.50 | 6.10 | 5.80 | % | 0.13 | 0 | 0 | 0.82 | 0.62 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 4.70 | 6.60 | 5.65 | 4.87 | % | 0.13 | 1 | 0 | 0.88 | 0.59 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 46.00 | 4.40 | 5.10 | 4.75 | % | 0.10 | 0 | 0 | 0.80 | 0.55 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 47.00 | 4.00 | 4.60 | 4.30 | % | 0.09 | 0 | 0 | 0.80 | 0.52 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 48.00 | 3.30 | 4.20 | 3.75 | % | 0.08 | 0 | 0 | 0.77 | 0.48 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 49.00 | 3.30 | 3.90 | 3.60 | % | 0.07 | 0 | 0 | 0.81 | 0.45 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 2.80 | 3.50 | 3.15 | 2.80 | % | 0.06 | 1 | 0 | 0.79 | 0.42 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 51.00 | 2.55 | 3.50 | 3.03 | % | 0.06 | 0 | 0 | 0.82 | 0.39 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 52.00 | 1.20 | 2.75 | 1.98 | % | 0.04 | 0 | 0 | 0.68 | 0.35 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 53.00 | 1.90 | 2.55 | 2.23 | 2.10 | +0.35 | +20.00% | 0.04 | 1 | 1 | 0.78 | 0.32 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 54.00 | 1.85 | 2.35 | 2.10 | % | 0.04 | 0 | 0 | 0.80 | 0.30 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 0.55 | 2.05 | 1.30 | % | 0.02 | 0 | 0 | 0.67 | 0.27 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 56.00 | 1.20 | 1.90 | 1.55 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.24 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 57.00 | 1.30 | 1.70 | 1.50 | 1.41 | % | 0.03 | 1 | 0 | 0.80 | 0.22 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 60.00 | 0.80 | 1.25 | 1.03 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.16 | 0.02 | -0.04 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.30 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.02 | -0.02 | 10/27/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | -0.04 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 0.55 | 1.20 | 0.88 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.83 | -0.12 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 36.00 | 0.45 | 1.35 | 0.90 | % | 0.03 | 0 | 0 | 0.77 | -0.14 | 0.02 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 37.00 | 0.85 | 1.60 | 1.23 | % | 0.03 | 0 | 0 | 0.81 | -0.17 | 0.02 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 38.00 | 1.00 | 1.60 | 1.30 | 1.46 | % | 0.03 | 1 | 0 | 0.77 | -0.19 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 39.00 | 1.35 | 2.35 | 1.85 | % | 0.05 | 0 | 0 | 0.83 | -0.22 | 0.02 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 1.40 | 2.40 | 1.90 | 2.04 | -0.50 | -19.69% | 0.05 | 5 | 1 | 0.77 | -0.25 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 41.00 | 2.00 | 2.60 | 2.30 | % | 0.06 | 0 | 0 | 0.78 | -0.28 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 42.00 | 2.30 | 3.20 | 2.75 | % | 0.07 | 0 | 0 | 0.79 | -0.31 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 43.00 | 2.50 | 3.40 | 2.95 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.75 | -0.35 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 44.00 | 3.10 | 3.90 | 3.50 | 3.55 | -0.31 | -8.04% | 0.08 | 3 | 2 | 0.77 | -0.38 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 3.50 | 4.30 | 3.90 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.41 | 0.03 | -0.06 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 46.00 | 4.10 | 4.90 | 4.50 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | -0.45 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 47.00 | 4.60 | 5.50 | 5.05 | % | 0.11 | 0 | 0 | 0.76 | -0.48 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 48.00 | 5.20 | 6.00 | 5.60 | 6.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.76 | -0.52 | 0.03 | -0.06 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 49.00 | 5.80 | 6.80 | 6.30 | % | 0.13 | 0 | 0 | 0.77 | -0.55 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 6.40 | 7.20 | 6.80 | 7.13 | -0.75 | -9.52% | 0.14 | 1 | 10 | 0.74 | -0.58 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 51.00 | 7.10 | 8.20 | 7.65 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.61 | 0.03 | -0.06 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 52.00 | 7.80 | 8.60 | 8.20 | % | 0.16 | 0 | 0 | 0.73 | -0.65 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 53.00 | 8.50 | 10.10 | 9.30 | % | 0.18 | 0 | 0 | 0.80 | -0.68 | 0.03 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 54.00 | 9.30 | 10.30 | 9.80 | % | 0.18 | 0 | 0 | 0.75 | -0.70 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 10.00 | 10.80 | 10.40 | % | 0.19 | 0 | 0 | 0.71 | -0.73 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 56.00 | 10.60 | 12.60 | 11.60 | % | 0.21 | 0 | 0 | 0.77 | -0.76 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 57.00 | 11.60 | 13.50 | 12.55 | % | 0.22 | 0 | 0 | 0.80 | -0.78 | 0.03 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 13.80 | 16.10 | 14.95 | % | 0.25 | 0 | 0 | 1.07 | -0.84 | 0.02 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 17.30 | 20.60 | 18.95 | % | 0.29 | 0 | 0 | 1.13 | -0.91 | 0.02 | -0.02 | 10/27/2026 3:59:57 PM EST |