Cboe Global Markets

LMND - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Lemonade Inc (lmnd)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
47.44
Ask: 
47.79
Vol: 
13,250,962
Last: 
47.81
Change: 
+10.93 (+22.8041%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 46.500
2.7
+2.2
1.9
2.75
214
1.06
0.6494
0.0818
289
LMND 47.000
2.35
+1.9
2.05
2.45
1,179
1.05
0.6069
0.085
569
LMND 47.500
2.13
+1.73
1.85
2.1
609
1.06
0.5633
0.0872
114
LMND 48.000
1.94
+1.615
1.5
1.95
1,645
1.06
0.5193
0.0881
404
LMND 48.500
1.7
+1.4
1.45
1.6
444
1.05
0.4756
0.0879
9
LMND 49.000
1.35
+1.05
0.9
1.5
1,039
1.05
0.433
0.0866
191
Fri Aug 08 2025
Strike
LMND 46.500
LMND 47.000
LMND 47.500
LMND 48.000
LMND 48.500
LMND 49.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 46.500
1.16
-8.59
1.05
2.05
118
1.01
-0.3502
0.0817
0
LMND 47.000
1.3
-8.9
1.25
1.45
926
1.02
-0.3927
0.085
0
LMND 47.500
1.5
-9.1
1.45
1.85
517
1.01
-0.4363
0.0872
0
LMND 48.000
1.7
-9.35
1.7
1.9
814
1.02
-0.4803
0.0881
0
LMND 48.500
1.95
-9.55
1.9
2.3
136
1.05
-0.524
0.0879
0
LMND 49.000
2.35
-9.95
2.25
2.5
46
1.01
-0.5666
0.0866
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 45.000
4.4
+3.5
4.1
4.4
353
0.84
0.707
0.0518
724
LMND 46.000
3.8
+3.025
3.5
4.2
188
0.83
0.6504
0.0558
282
LMND 47.000
3.3
+2.65
3
3.3
367
0.84
0.5914
0.0584
105
LMND 48.000
2.65
+2.1
2.6
2.7
446
0.85
0.5318
0.0596
410
LMND 49.000
2.27
+1.795
2.1
2.35
393
0.85
0.4733
0.0593
60
LMND 50.000
1.85
+1.45
1.8
2
4,678
0.86
0.4174
0.0577
496
Fri Aug 15 2025
Strike
LMND 45.000
LMND 46.000
LMND 47.000
LMND 48.000
LMND 49.000
LMND 50.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 45.000
1.26
-7.74
1.25
1.45
442
0.82
-0.2934
0.0519
39
LMND 46.000
1.65
-8.45
1.65
1.85
338
0.84
-0.3501
0.056
33
LMND 47.000
2.1
-8.3
2.1
2.2
270
0.85
-0.4094
0.0586
42
LMND 48.000
2.55
-8.8
2.6
3.2
483
0.85
-0.4692
0.0598
9
LMND 49.000
3.1
-9.15
3.1
3.6
242
0.84
-0.5278
0.0595
0
LMND 50.000
3.88
-9.02
3.8
4.3
160
0.84
-0.5839
0.0579
29
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 45.000
4.8
+3.7
3.5
5
73
0.77
0.6853
0.0444
25
LMND 46.000
3.9
+2.95
4.1
4.4
40
0.79
0.6372
0.047
14
LMND 47.000
3.04
+2.24
3.5
3.8
35
0.78
0.5879
0.0488
11
LMND 48.000
3.4
+2.7
2.5
3.3
40
0.78
0.5382
0.0497
63
LMND 49.000
2.9
+2.575
1.7
2.9
27
0.78
0.4892
0.0498
0
LMND 50.000
2.5
+2.025
2.15
2.45
261
0.79
0.4416
0.0491
35
Fri Aug 22 2025
Strike
LMND 45.000
LMND 46.000
LMND 47.000
LMND 48.000
LMND 49.000
LMND 50.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 45.000
1.75
-7.1
1.75
1.9
106
0.76
-0.3151
0.0446
1
LMND 46.000
2.15
-7.5
2.15
2.65
52
0.75
-0.3634
0.0472
0
LMND 47.000
2.6
-8.05
2.55
2.95
172
0.76
-0.4129
0.0489
1
LMND 48.000
3.1
-8.35
3
3.2
158
0.76
-0.4628
0.0499
2
LMND 49.000
3.7
-8.6
3.6
4.2
58
0.77
-0.512
0.05
7
LMND 50.000
4.3
-8.95
4.2
4.5
30
0.81
-0.5598
0.0493
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 45.000
4.6
+3.325
4.2
6.3
121
0.75
0.6746
0.0393
131
LMND 46.000
4.2
+3.075
3.5
6.4
41
0.75
0.6323
0.0412
42
LMND 47.000
3.85
+2.875
2.95
4.6
22
0.75
0.5892
0.0425
24
LMND 48.000
3.5
+2.675
2.45
3.8
41
0.75
0.546
0.0432
53
LMND 49.000
2.65
+2.25
2.2
3.6
15
0.77
0.5032
0.0434
30
LMND 50.000
2.87
+2.195
2.4
3.2
119
0.71
0.4616
0.0431
65
Fri Aug 29 2025
Strike
LMND 45.000
LMND 46.000
LMND 47.000
LMND 48.000
LMND 49.000
LMND 50.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 45.000
2.18
-6.82
2.15
2.45
32
0.77
-0.327
0.0396
0
LMND 46.000
2.58
-7.27
2.55
2.85
22
0.75
-0.3696
0.0414
0
LMND 47.000
3.1
-7.55
3
3.9
20
0.82
-0.4129
0.0428
0
LMND 48.000
3.07
-8.98
3.2
3.7
121
0.7
-0.4564
0.0435
0
LMND 49.000
4.1
-8.35
4.1
5.3
7
0.74
-0.4994
0.0437
0
LMND 50.000
4.7
-8.9
4.7
5.8
59
0.74
-0.5414
0.0434
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.