Options Chain for LEMONADE INC COM (LMND) - $45.15 as of 10/13/2026 2:53:58 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 | 18.90 | 20.80 | 19.85 | 22.84 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:56 PM EST |
| 30.00 | 14.00 | 15.70 | 14.85 | % | 0.49 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 35.00 | 8.30 | 10.90 | 9.60 | 10.85 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 36.00 | 7.30 | 9.80 | 8.55 | 10.34 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 37.00 | 6.60 | 8.90 | 7.75 | % | 0.21 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 38.00 | 6.40 | 7.80 | 7.10 | % | 0.19 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 39.00 | 5.60 | 6.80 | 6.20 | 5.92 | -0.60 | -9.21% | 0.16 | 1 | 10 | 1.98 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 4.60 | 5.70 | 5.15 | 5.00 | -0.72 | -12.59% | 0.13 | 2 | 74 | 1.67 | 0.98 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 40.50 | 3.90 | 5.20 | 4.55 | 5.29 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.56 | 0.98 | 0.03 | -0.03 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 41.00 | 3.40 | 4.70 | 4.05 | % | 0.10 | 0 | 0 | 1.45 | 0.96 | 0.04 | -0.04 | 10/13/2026 3:59:56 PM EST | |||
| 41.50 | 2.70 | 4.20 | 3.45 | % | 0.08 | 0 | 0 | 1.34 | 0.94 | 0.05 | -0.07 | 10/13/2026 3:59:56 PM EST | |||
| 42.00 | 1.80 | 4.00 | 2.90 | 4.68 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.45 | 0.90 | 0.07 | -0.12 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 42.50 | 2.10 | 3.30 | 2.70 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.18 | 0.86 | 0.10 | -0.14 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 43.00 | 1.75 | 2.80 | 2.28 | 2.10 | -0.60 | -22.23% | 0.05 | 3 | 4 | 1.07 | 0.81 | 0.12 | -0.15 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 43.50 | 1.65 | 2.00 | 1.83 | % | 0.04 | 0 | 0 | 0.57 | 0.75 | 0.14 | -0.17 | 10/13/2026 3:59:56 PM EST | |||
| 44.00 | 1.30 | 1.65 | 1.48 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.57 | 0.67 | 0.16 | -0.18 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 44.50 | 0.95 | 1.30 | 1.13 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.54 | 0.59 | 0.17 | -0.18 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.20 | -18.19% | 0.02 | 18 | 898 | 0.55 | 0.51 | 0.17 | -0.18 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 45.50 | 0.60 | 0.80 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.58 | 0.42 | 0.17 | -0.17 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 46.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.29 | -38.67% | 0.01 | 21 | 38 | 0.55 | 0.34 | 0.16 | -0.16 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 46.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.11 | -21.57% | 0.01 | 10 | 9 | 0.57 | 0.27 | 0.14 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 47.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 268 | 166 | 0.58 | 0.21 | 0.12 | -0.12 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 47.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.00 | 32 | 1,374 | 0.61 | 0.16 | 0.10 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 48.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 72 | 227 | 0.58 | 0.12 | 0.08 | -0.09 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 48.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 1,064 | 0.63 | 0.09 | 0.06 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 49.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 27 | 62 | 0.62 | 0.07 | 0.05 | -0.06 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 49.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.41 | -82.00% | 0.00 | 1 | 11 | 0.88 | 0.04 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 24 | 839 | 0.69 | 0.03 | 0.03 | -0.03 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 80 | 0.99 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.01 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.15 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 850 | 2.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 118 | 3.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:56 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 | 3.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.01 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 3,382 | 0.74 | -0.01 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 40.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | -0.02 | 0.03 | -0.03 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.79 | -0.04 | 0.04 | -0.04 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 5 | 0.77 | -0.06 | 0.05 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 42.00 | 0.10 | 0.15 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 31 | 69 | 0.61 | -0.10 | 0.07 | -0.12 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.16 | -0.03 | -15.79% | 0.00 | 12 | 110 | 0.61 | -0.14 | 0.10 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 43.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.11 | +64.71% | 0.01 | 3 | 37 | 0.59 | -0.19 | 0.12 | -0.15 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 43.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.01 | 6 | 141 | 0.58 | -0.25 | 0.14 | -0.17 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 44.00 | 0.35 | 0.65 | 0.50 | 0.55 | +0.05 | +10.00% | 0.01 | 1 | 2,359 | 0.56 | -0.33 | 0.16 | -0.18 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 44.50 | 0.60 | 0.85 | 0.73 | 0.60 | -0.20 | -25.00% | 0.02 | 12 | 326 | 0.58 | -0.41 | 0.17 | -0.18 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 41 | 686 | 0.61 | -0.49 | 0.17 | -0.18 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 45.50 | 1.15 | 1.40 | 1.28 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.59 | -0.58 | 0.17 | -0.17 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 46.00 | 1.45 | 1.75 | 1.60 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.59 | -0.66 | 0.16 | -0.16 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 46.50 | 1.80 | 2.15 | 1.98 | 2.00 | +0.45 | +29.04% | 0.04 | 3 | 72 | 0.58 | -0.73 | 0.14 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 47.00 | 1.95 | 2.65 | 2.30 | 2.21 | +0.31 | +16.32% | 0.05 | 1 | 69 | 0.79 | -0.79 | 0.12 | -0.12 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 47.50 | 2.60 | 3.00 | 2.80 | 2.77 | +0.07 | +2.60% | 0.06 | 9 | 56 | 0.71 | -0.84 | 0.10 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 48.00 | 3.00 | 3.60 | 3.30 | 3.20 | +0.09 | +2.90% | 0.07 | 48 | 106 | 0.92 | -0.88 | 0.08 | -0.09 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 48.50 | 2.30 | 4.10 | 3.20 | 3.72 | +0.19 | +5.39% | 0.07 | 3 | 7 | 1.01 | -0.91 | 0.06 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 49.00 | 3.10 | 4.70 | 3.90 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.17 | -0.93 | 0.05 | -0.06 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 49.50 | 3.40 | 5.00 | 4.20 | 3.26 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.06 | -0.96 | 0.03 | -0.04 | 10/6/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 5.00 | 5.40 | 5.20 | 5.01 | +0.06 | +1.22% | 0.10 | 4 | 768 | 0.83 | -0.97 | 0.03 | -0.03 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 51.00 | 5.90 | 6.40 | 6.15 | 6.15 | +0.35 | +6.04% | 0.12 | 28 | 69 | 1.13 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 52.00 | 5.10 | 7.80 | 6.45 | 5.27 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.70 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 53.00 | 7.40 | 8.70 | 8.05 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 54.00 | 8.40 | 9.90 | 9.15 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 9.10 | 11.00 | 10.05 | 8.38 | 0.00 | 0.00% | 0.18 | 0 | 14 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 56.00 | 10.10 | 12.00 | 11.05 | 8.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 57.00 | 10.60 | 13.00 | 11.80 | % | 0.21 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 58.00 | 11.60 | 13.90 | 12.75 | % | 0.22 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 59.00 | 12.60 | 14.70 | 13.65 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 14.10 | 15.50 | 14.80 | 15.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 19.10 | 21.00 | 20.05 | 16.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 24.40 | 25.90 | 25.15 | 22.63 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 29.30 | 30.80 | 30.05 | 25.62 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:56 PM EST |