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)

2025-09-04 15:26:11 ET (Delayed)
Bid: 
51.02
Ask: 
51.07
Vol: 
813,243
Last: 
51.03
Change: 
+1.17 (+2.3466%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 49.500
1.2
+0
1.75
1.9
0
0.76
0.7812
0.1404
11
LMND 50.000
1.22
+0.295
1.4
1.55
103
0.77
0.7046
0.1659
172
LMND 51.000
0.35
-0.225
0.8
0.95
65
0.8
0.5212
0.1902
185
LMND 52.000
0.4
+0.05
0.4
0.5
54
0.76
0.3438
0.1693
101
LMND 53.000
0.15
-0.05
0.15
0.25
42
0.75
0.2112
0.126
189
LMND 54.000
0.1
+0
0.05
0.15
18
0.8
0.1259
0.085
394
Fri Sep 05 2025
Strike
LMND 49.500
LMND 50.000
LMND 51.000
LMND 52.000
LMND 53.000
LMND 54.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 49.500
0.46
-0.64
0.2
0.35
34
0.78
-0.2189
0.1404
167
LMND 50.000
0.42
-0.955
0.35
0.45
103
0.77
-0.2954
0.166
540
LMND 51.000
1.36
-0.665
0.7
0.9
8
0.77
-0.4791
0.1906
265
LMND 52.000
1.42
-1.355
1.3
1.45
5
0.75
-0.6573
0.1707
197
LMND 53.000
3.63
+0.03
2.1
2.25
7
0.81
-0.7914
0.1284
692
LMND 54.000
3.61
-0.99
2.95
3.1
30
0.77
-0.8784
0.0873
132
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 49.000
3.02
+0.645
3.1
3.3
35
0.67
0.6866
0.0727
3
LMND 50.000
2.4
+0.475
2.5
2.6
28
0.65
0.6088
0.0791
176
LMND 51.000
2.05
+0.6
1.95
2.05
74
0.65
0.5273
0.0822
23
LMND 52.000
1.41
+0.31
1.5
1.6
43
0.65
0.4461
0.0816
45
LMND 53.000
1.08
+0.23
1.1
1.2
38
0.63
0.369
0.0776
235
LMND 54.000
0.8
+0.2
0.85
0.9
99
0.64
0.2988
0.0711
37
Fri Sep 12 2025
Strike
LMND 49.000
LMND 50.000
LMND 51.000
LMND 52.000
LMND 53.000
LMND 54.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 49.000
1.1
-0.675
1
1.15
3
0.65
-0.3142
0.0729
87
LMND 50.000
1.5
-0.775
1.35
1.5
75
0.64
-0.3922
0.0794
111
LMND 51.000
1.91
-0.965
1.8
1.95
9
0.64
-0.4741
0.0825
130
LMND 52.000
2.97
-0.53
2.35
2.5
3
0.63
-0.5557
0.082
99
LMND 53.000
3.16
-1.09
3
3.1
12
0.63
-0.6332
0.078
118
LMND 54.000
4.18
-0.87
3.7
3.9
1
0.65
-0.7036
0.0715
18
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 49.000
3.22
+0.12
3.7
3.9
12
0.64
0.6534
0.0553
68
LMND 50.000
3.2
+0.625
3.2
3.4
34
0.66
0.5951
0.0582
3266
LMND 51.000
2.17
+0.02
2.65
2.8
3
0.64
0.5355
0.0597
27
LMND 52.000
2.18
+0.38
2.2
2.35
2
0.64
0.4764
0.0598
31
LMND 53.000
1.7
+0.225
1.8
1.95
2
0.64
0.4194
0.0584
51
LMND 54.000
1.19
-0.01
1.5
1.6
7
0.64
0.3656
0.056
34
Fri Sep 19 2025
Strike
LMND 49.000
LMND 50.000
LMND 51.000
LMND 52.000
LMND 53.000
LMND 54.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 49.000
2.27
-0.18
1.65
1.75
1
0.65
-0.348
0.0556
257
LMND 50.000
2.65
-0.3
2.05
2.15
37
0.64
-0.4066
0.0585
397
LMND 51.000
3.43
-0.07
2.55
2.65
15
0.65
-0.4665
0.0601
40
LMND 52.000
3.7
-0.45
3.1
3.2
1
0.65
-0.5259
0.0601
26
LMND 53.000
4.7
-0.1
3.7
3.8
12
0.65
-0.5834
0.0588
47
LMND 54.000
4.95
-0.65
4.3
4.5
4
0.64
-0.6375
0.0564
91
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 49.000
0
+0
4.2
4.4
0
0.63
0.6416
0.047
0
LMND 50.000
3.7
+0.6
3.7
3.9
2
0.64
0.5923
0.0488
23
LMND 51.000
4
+0
3.2
3.4
0
0.64
0.5425
0.0499
16
LMND 52.000
2.1
-0.225
2.75
2.95
5
0.64
0.4931
0.05
65
LMND 53.000
2.17
+0.195
2.35
2.5
3
0.64
0.445
0.0495
10
LMND 54.000
1.8
+0.1
2
2.15
1
0.64
0.3989
0.0482
131
Fri Sep 26 2025
Strike
LMND 49.000
LMND 50.000
LMND 51.000
LMND 52.000
LMND 53.000
LMND 54.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMND 49.000
2.65
-0.25
2.05
2.15
1
0.63
-0.3606
0.0473
25
LMND 50.000
3.32
+0
2.5
2.6
0
0.63
-0.4102
0.0492
88
LMND 51.000
3.57
+0
3
3.1
0
0.63
-0.4604
0.0502
21
LMND 52.000
4.29
+0
3.5
3.7
0
0.63
-0.5102
0.0505
16
LMND 53.000
5.08
-0.22
4.1
4.3
1
0.63
-0.5587
0.0499
47
LMND 54.000
5.82
-0.23
4.8
4.9
1
0.63
-0.6053
0.0487
20
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.