Options Chain for LEMONADE INC COM (LMND) - $53.00 as of 3/12/2026 6:18:48 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 | 22.30 | 24.70 | 23.50 | % | 0.78 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 35.00 | 17.70 | 19.90 | 18.80 | % | 0.54 | 0 | 0 | 1.35 | 0.94 | 0.01 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 40.00 | 13.40 | 15.10 | 14.25 | % | 0.36 | 0 | 0 | 1.07 | 0.88 | 0.01 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 41.00 | 12.60 | 14.20 | 13.40 | % | 0.33 | 0 | 0 | 0.82 | 0.86 | 0.02 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 42.00 | 11.80 | 13.50 | 12.65 | % | 0.30 | 0 | 0 | 0.84 | 0.84 | 0.02 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 43.00 | 11.10 | 12.70 | 11.90 | % | 0.28 | 0 | 0 | 0.79 | 0.82 | 0.02 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 44.00 | 10.10 | 11.90 | 11.00 | % | 0.25 | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 45.00 | 9.50 | 11.20 | 10.35 | % | 0.23 | 0 | 0 | 0.81 | 0.77 | 0.02 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 46.00 | 8.80 | 10.50 | 9.65 | % | 0.21 | 0 | 0 | 0.81 | 0.75 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 47.00 | 8.20 | 9.20 | 8.70 | % | 0.19 | 0 | 0 | 0.76 | 0.72 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 48.00 | 7.30 | 9.10 | 8.20 | % | 0.17 | 0 | 0 | 0.77 | 0.69 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 49.00 | 7.00 | 8.00 | 7.50 | % | 0.15 | 0 | 0 | 0.76 | 0.67 | 0.03 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 50.00 | 6.40 | 8.00 | 7.20 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.64 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 51.00 | 5.90 | 6.90 | 6.40 | % | 0.13 | 0 | 0 | 0.75 | 0.61 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 52.00 | 5.30 | 6.80 | 6.05 | % | 0.12 | 0 | 0 | 0.77 | 0.58 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 53.00 | 5.00 | 5.90 | 5.45 | % | 0.10 | 0 | 0 | 0.75 | 0.55 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 54.00 | 4.60 | 5.70 | 5.15 | % | 0.10 | 0 | 0 | 0.77 | 0.53 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 55.00 | 4.30 | 5.10 | 4.70 | 5.10 | +0.10 | +2.00% | 0.09 | 1 | 9 | 0.77 | 0.50 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 56.00 | 3.90 | 4.90 | 4.40 | % | 0.08 | 0 | 0 | 0.78 | 0.47 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 57.00 | 3.60 | 4.20 | 3.90 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.76 | 0.44 | 0.03 | -0.07 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 58.00 | 3.20 | 3.90 | 3.55 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.75 | 0.42 | 0.03 | -0.07 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 59.00 | 3.00 | 3.90 | 3.45 | % | 0.06 | 0 | 0 | 0.78 | 0.39 | 0.03 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 60.00 | 2.65 | 3.40 | 3.03 | 2.75 | -0.45 | -14.07% | 0.05 | 11 | 2 | 0.76 | 0.37 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 61.00 | 2.35 | 3.30 | 2.83 | % | 0.05 | 0 | 0 | 0.77 | 0.34 | 0.03 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 62.00 | 2.20 | 2.85 | 2.53 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.03 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 63.00 | 2.00 | 2.65 | 2.33 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.77 | 0.30 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 64.00 | 1.80 | 2.60 | 2.20 | 2.15 | -0.12 | -5.29% | 0.03 | 1 | 1 | 0.78 | 0.28 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 65.00 | 1.65 | 2.15 | 1.90 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.76 | 0.26 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 66.00 | 1.40 | 1.90 | 1.65 | 1.75 | -0.35 | -16.67% | 0.02 | 2 | 1 | 0.75 | 0.24 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 67.00 | 1.25 | 2.00 | 1.63 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | 0.22 | 0.02 | -0.05 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 70.00 | 0.85 | 1.45 | 1.15 | 1.20 | -0.50 | -29.42% | 0.02 | 1 | 3 | 0.76 | 0.18 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 75.00 | 0.50 | 1.40 | 0.95 | % | 0.01 | 0 | 0 | 0.81 | 0.12 | 0.01 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 80.00 | 0.15 | 1.05 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | 0.08 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 3:59:55 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 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | -0.02 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 1.15 | 0.60 | % | 0.02 | 0 | 0 | 0.84 | -0.06 | 0.01 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 40.00 | 0.85 | 1.30 | 1.08 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.82 | -0.12 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 41.00 | 0.95 | 1.50 | 1.23 | % | 0.03 | 0 | 0 | 0.81 | -0.14 | 0.02 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 42.00 | 1.00 | 1.80 | 1.40 | % | 0.03 | 0 | 0 | 0.79 | -0.16 | 0.02 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 43.00 | 1.35 | 1.95 | 1.65 | 1.65 | +0.17 | +11.49% | 0.04 | 1 | 5 | 0.80 | -0.18 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 44.00 | 1.55 | 2.30 | 1.93 | % | 0.04 | 0 | 0 | 0.80 | -0.20 | 0.02 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 45.00 | 1.80 | 2.55 | 2.18 | 2.17 | +0.49 | +29.17% | 0.05 | 2 | 1 | 0.78 | -0.23 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 46.00 | 2.20 | 2.80 | 2.50 | 2.50 | +0.18 | +7.76% | 0.05 | 2 | 1 | 0.78 | -0.25 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 47.00 | 2.40 | 3.20 | 2.80 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.77 | -0.28 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 48.00 | 2.70 | 3.70 | 3.20 | 3.14 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.78 | -0.31 | 0.02 | -0.06 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 49.00 | 3.10 | 4.30 | 3.70 | 3.69 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | -0.33 | 0.03 | -0.06 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 50.00 | 3.50 | 4.60 | 4.05 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.77 | -0.36 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 51.00 | 4.10 | 5.00 | 4.55 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | -0.39 | 0.03 | -0.07 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 52.00 | 4.60 | 5.50 | 5.05 | 4.02 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.78 | -0.42 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 53.00 | 5.10 | 6.10 | 5.60 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.78 | -0.45 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 54.00 | 5.40 | 6.70 | 6.05 | % | 0.11 | 0 | 0 | 0.76 | -0.47 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 55.00 | 6.10 | 7.20 | 6.65 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.76 | -0.50 | 0.03 | -0.07 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 56.00 | 7.00 | 7.70 | 7.35 | % | 0.13 | 0 | 0 | 0.77 | -0.53 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 57.00 | 7.40 | 8.60 | 8.00 | % | 0.14 | 0 | 0 | 0.77 | -0.56 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 58.00 | 8.20 | 9.30 | 8.75 | % | 0.15 | 0 | 0 | 0.79 | -0.58 | 0.03 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 59.00 | 8.70 | 9.90 | 9.30 | % | 0.16 | 0 | 0 | 0.77 | -0.61 | 0.03 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 60.00 | 9.40 | 10.60 | 10.00 | 9.40 | +1.30 | +16.05% | 0.17 | 30 | 100 | 0.76 | -0.63 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 61.00 | 9.90 | 11.30 | 10.60 | 10.04 | % | 0.17 | 2 | 0 | 0.74 | -0.66 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 62.00 | 10.80 | 12.10 | 11.45 | % | 0.18 | 0 | 0 | 0.75 | -0.68 | 0.03 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 63.00 | 11.80 | 12.80 | 12.30 | 10.92 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | -0.70 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 64.00 | 12.30 | 13.70 | 13.00 | % | 0.20 | 0 | 0 | 0.75 | -0.72 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 65.00 | 13.50 | 14.40 | 13.95 | 11.95 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.77 | -0.74 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 66.00 | 13.70 | 15.30 | 14.50 | % | 0.22 | 0 | 0 | 0.71 | -0.76 | 0.02 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 67.00 | 14.50 | 16.20 | 15.35 | % | 0.23 | 0 | 0 | 0.70 | -0.78 | 0.02 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 70.00 | 17.10 | 18.80 | 17.95 | % | 0.26 | 0 | 0 | 0.95 | -0.82 | 0.02 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 75.00 | 21.70 | 23.30 | 22.50 | % | 0.30 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 80.00 | 26.00 | 28.10 | 27.05 | % | 0.34 | 0 | 0 | 1.13 | -0.92 | 0.01 | -0.02 | 3/12/2026 3:59:55 PM EST |