Options Chain for LEMONADE INC COM (LMND) - $67.20 as of 3/26/2026 7:15:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.80 | 42.80 | 41.30 | % | 1.65 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 30.00 | 34.70 | 38.20 | 36.45 | % | 1.22 | 0 | 1 | 1.92 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 35.00 | 30.40 | 32.60 | 31.50 | % | 0.90 | 0 | 10 | 1.44 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 40.00 | 25.80 | 27.80 | 26.80 | % | 0.67 | 0 | 306 | 1.14 | 0.95 | 0.00 | -0.04 | 3/26/2026 4:00:07 PM EST | |||
| 45.00 | 22.30 | 23.20 | 22.75 | 23.00 | 0.00 | 0.00% | 0.51 | 0 | 23 | 0.90 | 0.90 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 50.00 | 17.60 | 20.00 | 18.80 | 19.90 | 0.00 | 0.00% | 0.38 | 0 | 78 | 0.89 | 0.85 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 55.00 | 14.70 | 16.00 | 15.35 | 15.12 | +0.55 | +3.78% | 0.28 | 5 | 113 | 0.92 | 0.77 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 60.00 | 11.50 | 12.70 | 12.10 | 11.60 | -0.10 | -0.86% | 0.20 | 5 | 119 | 0.89 | 0.69 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 65.00 | 9.00 | 10.20 | 9.60 | 9.70 | -0.59 | -5.74% | 0.15 | 11 | 913 | 0.90 | 0.60 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 70.00 | 6.70 | 8.20 | 7.45 | 6.70 | -0.80 | -10.67% | 0.11 | 8 | 407 | 0.90 | 0.51 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 75.00 | 5.20 | 6.00 | 5.60 | 5.66 | +0.08 | +1.44% | 0.07 | 5 | 755 | 0.88 | 0.43 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 80.00 | 3.80 | 4.60 | 4.20 | 4.22 | -0.53 | -11.16% | 0.05 | 42 | 1,126 | 0.88 | 0.35 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 85.00 | 2.85 | 3.60 | 3.23 | 3.15 | -0.10 | -3.08% | 0.04 | 15 | 203 | 0.88 | 0.29 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 90.00 | 2.15 | 2.80 | 2.48 | 2.48 | -0.07 | -2.75% | 0.03 | 28 | 979 | 0.89 | 0.23 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 95.00 | 1.40 | 2.25 | 1.83 | % | 0.02 | 0 | 65 | 0.88 | 0.18 | 0.01 | -0.06 | 3/26/2026 4:00:07 PM EST | |||
| 100.00 | 1.20 | 1.70 | 1.45 | 1.65 | +0.15 | +10.00% | 0.01 | 1 | 348 | 0.90 | 0.14 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 105.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.05 | -4.55% | 0.01 | 1 | 68 | 0.90 | 0.11 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 110.00 | 0.45 | 1.25 | 0.85 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.90 | 0.08 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 115.00 | 0.20 | 0.80 | 0.50 | 0.60 | % | 0.00 | 4 | 122 | 0.85 | 0.06 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:07 PM EST | |
| 120.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 425 | 0.90 | 0.04 | 0.00 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 125.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 20 | 0.88 | 0.03 | 0.00 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 8 | 1.08 | 0.03 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 84 | 1.11 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 11 | 1.12 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.10 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.31 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.20 | -0.03 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 40.00 | 0.40 | 1.05 | 0.73 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.00 | -0.05 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 45.00 | 1.05 | 1.35 | 1.20 | 1.10 | -0.16 | -12.70% | 0.03 | 3 | 398 | 0.95 | -0.10 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 50.00 | 1.90 | 2.30 | 2.10 | 2.13 | +0.13 | +6.50% | 0.04 | 16 | 300 | 0.92 | -0.15 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 55.00 | 3.20 | 3.90 | 3.55 | 3.34 | -0.03 | -0.89% | 0.06 | 2 | 179 | 0.92 | -0.23 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 60.00 | 5.10 | 5.70 | 5.40 | 5.34 | +0.16 | +3.09% | 0.09 | 10 | 254 | 0.91 | -0.31 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 65.00 | 7.20 | 8.30 | 7.75 | 7.80 | +0.24 | +3.18% | 0.12 | 9 | 564 | 0.90 | -0.40 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 70.00 | 10.10 | 11.00 | 10.55 | 11.31 | 0.00 | 0.00% | 0.15 | 0 | 237 | 0.89 | -0.49 | 0.02 | -0.09 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 75.00 | 13.30 | 14.50 | 13.90 | % | 0.19 | 0 | 111 | 0.89 | -0.57 | 0.02 | -0.09 | 3/26/2026 4:00:07 PM EST | |||
| 80.00 | 17.00 | 18.30 | 17.65 | % | 0.22 | 0 | 310 | 0.89 | -0.65 | 0.02 | -0.09 | 3/26/2026 4:00:07 PM EST | |||
| 85.00 | 21.00 | 22.20 | 21.60 | % | 0.25 | 0 | 41 | 0.88 | -0.71 | 0.02 | -0.08 | 3/26/2026 4:00:07 PM EST | |||
| 90.00 | 25.30 | 26.30 | 25.80 | % | 0.29 | 0 | 23 | 0.88 | -0.77 | 0.01 | -0.07 | 3/26/2026 4:00:07 PM EST | |||
| 95.00 | 28.80 | 31.30 | 30.05 | % | 0.32 | 0 | 45 | 1.05 | -0.82 | 0.01 | -0.06 | 3/26/2026 4:00:07 PM EST | |||
| 100.00 | 33.40 | 35.90 | 34.65 | % | 0.35 | 0 | 8 | 1.07 | -0.86 | 0.01 | -0.05 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 38.00 | 40.80 | 39.40 | % | 0.38 | 0 | 0 | 1.14 | -0.89 | 0.01 | -0.04 | 3/26/2026 4:00:07 PM EST | |||
| 110.00 | 42.70 | 45.60 | 44.15 | % | 0.40 | 0 | 0 | 1.17 | -0.92 | 0.01 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 115.00 | 47.60 | 50.40 | 49.00 | % | 0.43 | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 120.00 | 52.50 | 55.20 | 53.85 | % | 0.45 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 125.00 | 57.40 | 60.50 | 58.95 | % | 0.47 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 130.00 | 62.20 | 65.50 | 63.85 | % | 0.49 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 135.00 | 67.20 | 70.50 | 68.85 | % | 0.51 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 140.00 | 72.20 | 75.40 | 73.80 | % | 0.53 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 145.00 | 77.20 | 80.40 | 78.80 | % | 0.54 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST |