Options Chain for LEMONADE INC COM (LMND) - $46.38 as of 10/9/2026 7:13:25 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 | 20.90 | 23.40 | 22.15 | 22.84 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:07 PM EST |
| 30.00 | 15.80 | 18.30 | 17.05 | % | 0.57 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 35.00 | 10.90 | 12.90 | 11.90 | 11.49 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 36.00 | 10.00 | 12.40 | 11.20 | % | 0.31 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 37.00 | 9.00 | 11.50 | 10.25 | % | 0.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 38.00 | 7.90 | 10.50 | 9.20 | % | 0.24 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 39.00 | 6.70 | 9.00 | 7.85 | % | 0.20 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 40.00 | 4.80 | 8.00 | 6.40 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 71 | 1.66 | 0.99 | 0.01 | -0.01 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 40.50 | 5.50 | 7.30 | 6.40 | % | 0.16 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 41.00 | 4.40 | 7.00 | 5.70 | % | 0.14 | 0 | 0 | 1.51 | 0.97 | 0.02 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 41.50 | 4.50 | 6.30 | 5.40 | % | 0.13 | 0 | 0 | 1.33 | 0.96 | 0.03 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 42.00 | 4.10 | 5.60 | 4.85 | 4.68 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.15 | 0.94 | 0.04 | -0.03 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 42.50 | 3.10 | 4.40 | 3.75 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | 0.92 | 0.05 | -0.03 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 43.00 | 3.20 | 3.90 | 3.55 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.65 | 0.89 | 0.06 | -0.04 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 43.50 | 2.75 | 3.50 | 3.13 | % | 0.07 | 0 | 0 | 0.64 | 0.85 | 0.08 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 44.00 | 2.40 | 3.90 | 3.15 | 3.50 | +1.10 | +45.84% | 0.07 | 20 | 55 | 0.99 | 0.81 | 0.09 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 44.50 | 2.00 | 2.60 | 2.30 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.37 | 0.76 | 0.10 | -0.07 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |
| 45.00 | 1.80 | 2.25 | 2.03 | 2.08 | -0.52 | -20.00% | 0.05 | 1 | 873 | 0.45 | 0.70 | 0.11 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 45.50 | 0.60 | 1.95 | 1.28 | 1.99 | -0.51 | -20.40% | 0.03 | 2 | 13 | 0.55 | 0.64 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 46.00 | 1.25 | 1.60 | 1.43 | 1.42 | -0.03 | -2.07% | 0.03 | 23 | 19 | 0.46 | 0.58 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 46.50 | 1.10 | 1.45 | 1.28 | 1.45 | +0.25 | +20.84% | 0.03 | 2 | 2 | 0.50 | 0.51 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.00 | 0.85 | 1.10 | 0.98 | 1.00 | -0.29 | -22.49% | 0.02 | 19 | 79 | 0.47 | 0.44 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.50 | 0.60 | 0.85 | 0.73 | 0.73 | -0.35 | -32.41% | 0.02 | 16 | 78 | 0.45 | 0.38 | 0.13 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 48.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.20 | -25.00% | 0.01 | 117 | 93 | 0.46 | 0.32 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 48.50 | 0.35 | 0.55 | 0.45 | 0.51 | -0.19 | -27.15% | 0.01 | 6 | 22 | 0.46 | 0.27 | 0.11 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 49.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.18 | -33.97% | 0.01 | 23 | 30 | 0.46 | 0.22 | 0.10 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 49.50 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | 0.18 | 0.09 | -0.06 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.25 | -62.50% | 0.00 | 51 | 716 | 0.46 | 0.14 | 0.07 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 51.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.19 | -63.34% | 0.00 | 6 | 79 | 0.45 | 0.09 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 13 | 527 | 0.53 | 0.05 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 59 | 0.66 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.73 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 1,001 | 0.73 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 552 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 850 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.06 | -54.55% | 0.01 | 10 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 10 | 3,392 | 0.69 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 40.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | -0.02 | 0.01 | -0.01 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 108 | 0.71 | -0.03 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | -0.04 | 0.03 | -0.02 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 16 | 73 | 0.50 | -0.06 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 16 | 66 | 0.47 | -0.08 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 43.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 7 | 24 | 0.47 | -0.11 | 0.06 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 43.50 | 0.00 | 0.30 | 0.15 | 0.24 | -0.26 | -52.00% | 0.00 | 127 | 15 | 0.51 | -0.15 | 0.08 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 44.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 53 | 43 | 0.45 | -0.19 | 0.09 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 44.50 | 0.20 | 0.50 | 0.35 | 0.50 | -0.40 | -44.45% | 0.01 | 6 | 308 | 0.42 | -0.24 | 0.10 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.62 | -0.03 | -4.62% | 0.01 | 111 | 683 | 0.45 | -0.30 | 0.11 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 45.50 | 0.65 | 0.80 | 0.73 | 0.74 | -0.46 | -38.34% | 0.02 | 10 | 23 | 0.46 | -0.36 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 46.00 | 0.80 | 1.05 | 0.93 | 0.94 | -0.28 | -22.96% | 0.02 | 204 | 79 | 0.45 | -0.42 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 46.50 | 1.05 | 1.45 | 1.25 | 1.25 | -0.20 | -13.80% | 0.03 | 33 | 25 | 0.48 | -0.49 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.00 | 1.25 | 1.70 | 1.48 | 1.55 | 0.00 | 0.00% | 0.03 | 37 | 68 | 0.46 | -0.56 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.50 | 1.55 | 2.00 | 1.78 | 1.80 | -0.29 | -13.88% | 0.04 | 52 | 21 | 0.46 | -0.62 | 0.13 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 48.00 | 1.85 | 2.40 | 2.13 | 2.12 | -0.28 | -11.67% | 0.04 | 107 | 89 | 0.46 | -0.68 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 48.50 | 2.10 | 2.80 | 2.45 | 2.58 | -0.31 | -10.73% | 0.05 | 4 | 15 | 0.42 | -0.73 | 0.11 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 49.00 | 2.65 | 3.30 | 2.98 | 2.55 | -0.73 | -22.26% | 0.06 | 7 | 37 | 0.49 | -0.78 | 0.10 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 49.50 | 2.70 | 3.80 | 3.25 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.73 | -0.82 | 0.09 | -0.06 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 50.00 | 3.30 | 4.20 | 3.75 | 3.50 | -0.25 | -6.67% | 0.07 | 22 | 778 | 0.73 | -0.86 | 0.07 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 51.00 | 4.00 | 5.10 | 4.55 | 4.31 | -0.75 | -14.83% | 0.09 | 32 | 70 | 0.78 | -0.91 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 52.00 | 4.60 | 6.30 | 5.45 | 5.27 | -2.95 | -35.89% | 0.10 | 30 | 18 | 0.99 | -0.95 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 53.00 | 6.00 | 7.10 | 6.55 | 6.20 | -0.80 | -11.43% | 0.12 | 18 | 17 | 0.97 | -0.98 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 54.00 | 6.50 | 8.70 | 7.60 | 7.15 | -0.81 | -10.18% | 0.14 | 18 | 2 | 1.38 | -0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 55.00 | 7.90 | 9.10 | 8.50 | 8.38 | -0.21 | -2.45% | 0.15 | 3 | 18 | 1.14 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 56.00 | 8.60 | 10.30 | 9.45 | 8.90 | % | 0.17 | 2 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 57.00 | 9.10 | 11.30 | 10.20 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 58.00 | 10.10 | 13.50 | 11.80 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 59.00 | 11.10 | 14.50 | 12.80 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 60.00 | 12.10 | 14.30 | 13.20 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:07 PM EST |
| 65.00 | 17.10 | 19.30 | 18.20 | 16.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:07 PM EST |
| 70.00 | 22.10 | 24.30 | 23.20 | 22.63 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:07 PM EST |
| 75.00 | 27.10 | 29.10 | 28.10 | 25.62 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:07 PM EST |