Options Chain for LEMONADE INC COM (LMND) - $58.04 as of 5/29/2026 2:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.30 | 24.60 | 22.95 | % | 0.66 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 40.00 | 16.30 | 19.60 | 17.95 | % | 0.45 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 42.00 | 14.80 | 17.60 | 16.20 | % | 0.39 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 43.00 | 13.90 | 16.80 | 15.35 | % | 0.36 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 43.50 | 13.80 | 16.20 | 15.00 | % | 0.34 | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 44.00 | 12.90 | 15.70 | 14.30 | % | 0.33 | 0 | 0 | 1.68 | 0.98 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 44.50 | 12.70 | 15.20 | 13.95 | % | 0.31 | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 45.00 | 12.20 | 14.70 | 13.45 | % | 0.30 | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 45.50 | 11.90 | 14.30 | 13.10 | % | 0.29 | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 46.00 | 11.40 | 13.70 | 12.55 | % | 0.27 | 0 | 0 | 1.50 | 0.95 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 46.50 | 10.90 | 12.70 | 11.80 | % | 0.25 | 0 | 0 | 1.28 | 0.94 | 0.01 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 47.00 | 10.00 | 12.30 | 11.15 | % | 0.24 | 0 | 0 | 1.27 | 0.94 | 0.02 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 47.50 | 10.00 | 11.80 | 10.90 | % | 0.23 | 0 | 0 | 1.23 | 0.93 | 0.02 | -0.05 | 5/29/2026 4:00:07 PM EST | |||
| 48.00 | 9.50 | 11.40 | 10.45 | % | 0.22 | 0 | 0 | 1.22 | 0.92 | 0.02 | -0.05 | 5/29/2026 4:00:07 PM EST | |||
| 48.50 | 9.10 | 10.90 | 10.00 | % | 0.21 | 0 | 0 | 1.18 | 0.91 | 0.02 | -0.05 | 5/29/2026 4:00:07 PM EST | |||
| 49.00 | 8.60 | 10.30 | 9.45 | % | 0.19 | 0 | 0 | 1.10 | 0.89 | 0.02 | -0.06 | 5/29/2026 4:00:07 PM EST | |||
| 49.50 | 8.20 | 10.00 | 9.10 | % | 0.18 | 0 | 0 | 1.13 | 0.88 | 0.02 | -0.06 | 5/29/2026 4:00:07 PM EST | |||
| 50.00 | 7.70 | 9.60 | 8.65 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.11 | 0.87 | 0.03 | -0.07 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 51.00 | 7.00 | 8.60 | 7.80 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | 0.84 | 0.03 | -0.08 | 5/15/2026 | 5/29/2026 4:00:07 PM EST |
| 52.00 | 6.20 | 8.00 | 7.10 | 7.41 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.72 | 0.80 | 0.03 | -0.09 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 53.00 | 5.40 | 6.50 | 5.95 | % | 0.11 | 0 | 0 | 0.62 | 0.76 | 0.04 | -0.09 | 5/29/2026 4:00:07 PM EST | |||
| 54.00 | 5.00 | 5.80 | 5.40 | 5.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.72 | 0.04 | -0.10 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 55.00 | 4.40 | 5.00 | 4.70 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.66 | 0.68 | 0.05 | -0.11 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 56.00 | 3.70 | 4.40 | 4.05 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.65 | 0.63 | 0.05 | -0.11 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 57.00 | 3.30 | 3.90 | 3.60 | 3.98 | +0.08 | +2.06% | 0.06 | 3 | 108 | 0.68 | 0.58 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 58.00 | 2.70 | 3.40 | 3.05 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.67 | 0.53 | 0.05 | -0.11 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 59.00 | 2.25 | 2.90 | 2.58 | 2.80 | -0.03 | -1.06% | 0.04 | 13 | 24 | 0.66 | 0.48 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 60.00 | 2.10 | 2.50 | 2.30 | 2.30 | -0.45 | -16.37% | 0.04 | 35 | 179 | 0.69 | 0.43 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 61.00 | 1.55 | 2.10 | 1.83 | 2.44 | +0.34 | +16.19% | 0.03 | 6 | 14 | 0.66 | 0.38 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 62.00 | 1.40 | 1.80 | 1.60 | 1.54 | -0.38 | -19.80% | 0.03 | 12 | 21 | 0.68 | 0.34 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 63.00 | 1.20 | 1.60 | 1.40 | 1.76 | +0.06 | +3.53% | 0.02 | 3 | 25 | 0.70 | 0.30 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 64.00 | 0.90 | 1.30 | 1.10 | 1.02 | -0.61 | -37.43% | 0.02 | 2 | 14 | 0.68 | 0.26 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 65.00 | 0.80 | 1.25 | 1.03 | 1.10 | -0.20 | -15.39% | 0.02 | 11 | 52 | 0.71 | 0.22 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 66.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.78 | -47.86% | 0.01 | 1 | 8 | 0.72 | 0.19 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 67.00 | 0.45 | 0.95 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 22 | 12 | 0.71 | 0.16 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 68.00 | 0.40 | 0.80 | 0.60 | 0.54 | -0.25 | -31.65% | 0.01 | 1 | 5 | 0.72 | 0.14 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 69.00 | 0.25 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.12 | 0.02 | -0.05 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 0.01 | 23 | 47 | 0.73 | 0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 71.00 | 0.15 | 0.50 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.08 | 0.02 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 72.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | 0.07 | 0.02 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 73.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 74.00 | 0.05 | 0.65 | 0.35 | 0.25 | % | 0.00 | 1 | 0 | 0.80 | 0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.72 | 0.04 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.22 | 0.03 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 77.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.26 | 0.02 | 0.01 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.69 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.52 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 1.05 | 0.53 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 4:00:07 PM EST |
| 43.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.34 | -0.02 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 44.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.30 | -0.03 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.24 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 45.50 | 0.00 | 0.50 | 0.25 | 0.26 | % | 0.01 | 2 | 0 | 0.98 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 46.00 | 0.10 | 0.40 | 0.25 | 0.26 | -0.02 | -7.15% | 0.01 | 2 | 24 | 0.78 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 46.50 | 0.05 | 0.45 | 0.25 | 0.25 | % | 0.01 | 2 | 0 | 0.73 | -0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 47.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.18 | -47.37% | 0.00 | 52 | 36 | 0.69 | -0.06 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 47.50 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.02 | -0.05 | 5/29/2026 4:00:07 PM EST | |||
| 48.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.13 | -30.24% | 0.01 | 2 | 42 | 0.72 | -0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 48.50 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.09 | 0.02 | -0.05 | 5/29/2026 4:00:07 PM EST | |||
| 49.00 | 0.15 | 0.60 | 0.38 | 0.64 | +0.12 | +23.08% | 0.01 | 1 | 15 | 0.68 | -0.11 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 49.50 | 0.35 | 0.85 | 0.60 | 0.65 | % | 0.01 | 1 | 0 | 0.76 | -0.12 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 50.00 | 0.45 | 0.75 | 0.60 | 0.51 | -0.25 | -32.90% | 0.01 | 8 | 92 | 0.73 | -0.13 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 51.00 | 0.45 | 0.95 | 0.70 | 0.80 | -0.20 | -20.00% | 0.01 | 6 | 40 | 0.70 | -0.16 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 52.00 | 0.75 | 1.20 | 0.98 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.72 | -0.20 | 0.03 | -0.09 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 53.00 | 1.00 | 1.50 | 1.25 | 1.16 | -0.67 | -36.62% | 0.02 | 10 | 19 | 0.73 | -0.24 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 54.00 | 1.30 | 1.75 | 1.53 | 1.50 | -0.10 | -6.25% | 0.03 | 13 | 34 | 0.72 | -0.28 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 55.00 | 1.60 | 2.40 | 2.00 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.75 | -0.32 | 0.05 | -0.11 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 56.00 | 2.00 | 2.50 | 2.25 | 2.11 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.71 | -0.37 | 0.05 | -0.11 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 57.00 | 2.45 | 2.95 | 2.70 | 2.64 | -0.07 | -2.59% | 0.05 | 2 | 7 | 0.71 | -0.42 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 58.00 | 2.90 | 3.50 | 3.20 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.71 | -0.47 | 0.05 | -0.11 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 59.00 | 3.40 | 4.00 | 3.70 | 3.40 | -0.08 | -2.30% | 0.06 | 12 | 4 | 0.70 | -0.52 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 60.00 | 4.00 | 4.70 | 4.35 | 3.60 | -1.20 | -25.00% | 0.07 | 102 | 9 | 0.71 | -0.57 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 61.00 | 4.70 | 5.30 | 5.00 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.71 | -0.62 | 0.05 | -0.11 | 5/5/2026 | 5/29/2026 4:00:07 PM EST |
| 62.00 | 5.30 | 6.00 | 5.65 | 7.17 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.71 | -0.66 | 0.05 | -0.10 | 5/21/2026 | 5/29/2026 4:00:07 PM EST |
| 63.00 | 6.10 | 6.90 | 6.50 | 12.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -0.70 | 0.04 | -0.10 | 5/15/2026 | 5/29/2026 4:00:07 PM EST |
| 64.00 | 6.30 | 8.00 | 7.15 | % | 0.11 | 0 | 0 | 0.67 | -0.74 | 0.04 | -0.09 | 5/29/2026 4:00:07 PM EST | |||
| 65.00 | 7.10 | 8.70 | 7.90 | 7.90 | +0.39 | +5.20% | 0.12 | 8 | 15 | 0.88 | -0.78 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 66.00 | 7.70 | 9.60 | 8.65 | 13.29 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.91 | -0.81 | 0.03 | -0.08 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 67.00 | 8.70 | 10.50 | 9.60 | 8.23 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.93 | -0.84 | 0.03 | -0.07 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 68.00 | 10.00 | 11.40 | 10.70 | 10.60 | % | 0.16 | 1 | 0 | 0.96 | -0.86 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 69.00 | 10.40 | 12.30 | 11.35 | 15.85 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.97 | -0.88 | 0.02 | -0.05 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 70.00 | 11.40 | 13.30 | 12.35 | 13.00 | -0.50 | -3.71% | 0.18 | 5 | 5 | 1.02 | -0.90 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 71.00 | 12.30 | 14.20 | 13.25 | % | 0.19 | 0 | 0 | 1.04 | -0.92 | 0.02 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 72.00 | 13.30 | 15.20 | 14.25 | % | 0.20 | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 73.00 | 13.60 | 16.30 | 14.95 | % | 0.20 | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 74.00 | 14.60 | 17.00 | 15.80 | % | 0.21 | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 75.00 | 15.60 | 18.00 | 16.80 | 18.00 | -5.22 | -22.49% | 0.22 | 5 | 7 | 1.13 | -0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 76.00 | 16.60 | 19.20 | 17.90 | % | 0.24 | 0 | 0 | 1.24 | -0.97 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 77.00 | 17.60 | 20.40 | 19.00 | % | 0.25 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 80.00 | 20.50 | 23.80 | 22.15 | % | 0.28 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 85.00 | 25.50 | 28.80 | 27.15 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST |