Options Chain for LEMONADE INC COM (LMND) - $56.52 as of 5/26/2026 11:14:24 AM 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 | 26.20 | 29.80 | 28.00 | % | 0.93 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 5/26/2026 1:58:28 PM EST | |||
| 35.00 | 22.00 | 24.50 | 23.25 | % | 0.66 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.02 | 5/26/2026 1:58:28 PM EST | |||
| 40.00 | 17.30 | 19.80 | 18.55 | 18.00 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.12 | 0.93 | 0.01 | -0.03 | 5/22/2026 | 5/26/2026 1:58:28 PM EST |
| 45.00 | 13.60 | 15.60 | 14.60 | 12.35 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.77 | 0.86 | 0.01 | -0.04 | 5/20/2026 | 5/26/2026 1:58:28 PM EST |
| 50.00 | 10.00 | 11.10 | 10.55 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.73 | 0.76 | 0.02 | -0.06 | 5/21/2026 | 5/26/2026 1:58:28 PM EST |
| 55.00 | 7.50 | 7.90 | 7.70 | 7.90 | +1.10 | +16.18% | 0.14 | 5 | 42 | 0.70 | 0.63 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 60.00 | 5.20 | 5.60 | 5.40 | 5.40 | +0.80 | +17.40% | 0.09 | 38 | 76 | 0.69 | 0.51 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 65.00 | 3.30 | 3.90 | 3.60 | 3.60 | +0.40 | +12.50% | 0.06 | 15 | 152 | 0.69 | 0.39 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 70.00 | 2.10 | 2.65 | 2.38 | 2.23 | +0.18 | +8.78% | 0.03 | 1 | 34 | 0.70 | 0.29 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 75.00 | 1.50 | 1.85 | 1.68 | 1.60 | +0.20 | +14.29% | 0.02 | 16 | 24 | 0.71 | 0.21 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 80.00 | 1.00 | 1.45 | 1.23 | 1.00 | -0.20 | -16.67% | 0.02 | 27 | 13 | 0.75 | 0.16 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:58:28 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 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 5/26/2026 1:58:28 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 5/26/2026 1:58:28 PM EST | |||
| 40.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.22 | -28.58% | 0.01 | 2 | 21 | 0.73 | -0.07 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 45.00 | 0.95 | 1.65 | 1.30 | 1.26 | -0.14 | -10.00% | 0.03 | 1 | 31 | 0.72 | -0.14 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 50.00 | 2.25 | 2.75 | 2.50 | 2.60 | -0.16 | -5.80% | 0.05 | 119 | 110 | 0.71 | -0.24 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 55.00 | 4.30 | 4.90 | 4.60 | 4.50 | -0.50 | -10.00% | 0.08 | 10 | 68 | 0.71 | -0.37 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 60.00 | 6.90 | 7.60 | 7.25 | 7.10 | -0.75 | -9.56% | 0.12 | 19 | 71 | 0.72 | -0.49 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |
| 65.00 | 10.20 | 10.90 | 10.55 | 15.17 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.73 | -0.61 | 0.03 | -0.06 | 5/15/2026 | 5/26/2026 1:58:28 PM EST |
| 70.00 | 13.70 | 14.90 | 14.30 | 18.12 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.68 | -0.71 | 0.02 | -0.05 | 5/14/2026 | 5/26/2026 1:58:28 PM EST |
| 75.00 | 17.10 | 19.50 | 18.30 | 18.85 | % | 0.24 | 15 | 0 | 0.84 | -0.79 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:58:28 PM EST | |
| 80.00 | 21.90 | 23.90 | 22.90 | 23.32 | -4.68 | -16.72% | 0.29 | 2 | 1 | 0.86 | -0.84 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:58:28 PM EST |