LMND · 2026-09-25
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $47.09 · 日涨跌 -3.07% · 年初至今 -38.01%
到期日 2026-09-25；共 86 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND260925C00030000 | 看涨 Call | 30.00 | $16.80 | $19.80 | $0.00 | 0 | 0 | 251.96% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925P00030000 | 看跌 Put | 30.00 | $0.00 | $0.05 | $0.10 | 0 | 10 | 320.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T12:45:58 |
| LMND260925C00035000 | 看涨 Call | 35.00 | $11.90 | $14.80 | $14.09 | 0 | 3 | 187.92% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:41:13 |
| LMND260925P00035000 | 看跌 Put | 35.00 | $0.00 | $0.05 | $0.08 | 0 | 3 | 99.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:21:57 |
| LMND260925C00037000 | 看涨 Call | 37.00 | $10.00 | $12.80 | $0.00 | 0 | 0 | 166.09% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925P00037000 | 看跌 Put | 37.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 149.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925C00038000 | 看涨 Call | 38.00 | $9.20 | $11.80 | $0.00 | 0 | 0 | 160.55% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925P00038000 | 看跌 Put | 38.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 137.59% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925C00039000 | 看涨 Call | 39.00 | $8.20 | $9.90 | $0.00 | 0 | 0 | 112.72% | 0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925P00039000 | 看跌 Put | 39.00 | $0.00 | $0.95 | $0.08 | 0 | 1 | 125.87% | -0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:55:50 |
| LMND260925C00040000 | 看涨 Call | 40.00 | $6.60 | $9.80 | $9.48 | 0 | 5 | 114.06% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:46:59 |
| LMND260925P00040000 | 看跌 Put | 40.00 | $0.00 | $0.95 | $0.15 | 0 | 7 | 114.25% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:03:06 |
| LMND260925C00041000 | 看涨 Call | 41.00 | $6.30 | $8.80 | $0.00 | 0 | 0 | 124.94% | 0.97 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925P00041000 | 看跌 Put | 41.00 | $0.00 | $0.05 | $0.28 | 0 | 1 | 53.27% | -0.03 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-21T10:23:52 |
| LMND260925C00041500 | 看涨 Call | 41.50 | $5.80 | $8.30 | $0.00 | 0 | 0 | 118.48% | 0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND260925P00041500 | 看跌 Put | 41.50 | $0.00 | $0.95 | $0.00 | 0 | 0 | 96.94% | -0.04 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND260925C00042000 | 看涨 Call | 42.00 | $4.80 | $7.70 | $0.00 | 0 | 0 | 94.18% | 0.95 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND260925P00042000 | 看跌 Put | 42.00 | $0.00 | $0.25 | $0.05 | 26 | 31 | 62.48% | -0.05 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:44:46 |
| LMND260925C00042500 | 看涨 Call | 42.50 | $4.80 | $6.70 | $5.75 | 124 | 124 | 88.28% | 0.93 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:41:41 |
| LMND260925P00042500 | 看跌 Put | 42.50 | $0.00 | $1.95 | $0.00 | 0 | 0 | 113.65% | -0.07 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND260925C00043000 | 看涨 Call | 43.00 | $3.60 | $6.80 | $0.00 | 0 | 0 | 79.32% | 0.92 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND260925P00043000 | 看跌 Put | 43.00 | $0.05 | $0.20 | $0.12 | 7 | 29 | 53.35% | -0.09 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:13:11 |
| LMND260925C00043500 | 看涨 Call | 43.50 | $3.90 | $5.70 | $4.80 | 124 | 124 | 79.22% | 0.89 | 0.05 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:41:41 |
| LMND260925P00043500 | 看跌 Put | 43.50 | $0.10 | $0.25 | $0.17 | 13 | 27 | 53.32% | -0.11 | 0.05 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:08:11 |
| LMND260925C00044000 | 看涨 Call | 44.00 | $3.60 | $5.40 | $0.00 | 0 | 0 | 83.42% | 0.87 | 0.06 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND260925P00044000 | 看跌 Put | 44.00 | $0.15 | $0.50 | $0.83 | 2 | 39 | 58.96% | -0.13 | 0.06 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:21:12 |
| LMND260925C00044500 | 看涨 Call | 44.50 | $2.25 | $5.60 | $0.00 | 0 | 0 | 73.19% | 0.84 | 0.07 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND260925P00044500 | 看跌 Put | 44.50 | $0.25 | $0.40 | $0.30 | 3 | 78 | 53.43% | -0.17 | 0.07 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:21:09 |
| LMND260925C00045000 | 看涨 Call | 45.00 | $2.80 | $5.00 | $0.00 | 0 | 0 | 88.00% | 0.80 | 0.08 | -0.07 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND260925P00045000 | 看跌 Put | 45.00 | $0.30 | $0.45 | $0.49 | 5 | 53 | 50.58% | -0.20 | 0.08 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:12:32 |
| LMND260925C00045500 | 看涨 Call | 45.50 | $2.50 | $3.80 | $0.00 | 0 | 0 | 69.90% | 0.76 | 0.09 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND260925P00045500 | 看跌 Put | 45.50 | $0.45 | $0.65 | $0.48 | 31 | 11 | 53.23% | -0.25 | 0.09 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:24:45 |
| LMND260925C00046000 | 看涨 Call | 46.00 | $2.20 | $2.50 | $0.00 | 0 | 0 | 49.81% | 0.71 | 0.10 | -0.09 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND260925P00046000 | 看跌 Put | 46.00 | $0.55 | $0.70 | $0.65 | 51 | 1040 | 49.98% | -0.30 | 0.10 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:07:09 |
| LMND260925C00046500 | 看涨 Call | 46.50 | $1.90 | $2.15 | $3.96 | 0 | 1 | 50.04% | 0.66 | 0.11 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-14T11:13:29 |
| LMND260925P00046500 | 看跌 Put | 46.50 | $0.75 | $0.95 | $0.74 | 2 | 25 | 52.17% | -0.35 | 0.11 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:52:45 |
| LMND260925C00047000 | 看涨 Call | 47.00 | $1.60 | $1.85 | $1.95 | 3 | 0 | 50.09% | 0.60 | 0.11 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:26:53 |
| LMND260925P00047000 | 看跌 Put | 47.00 | $0.95 | $1.15 | $1.11 | 16 | 111 | 52.06% | -0.41 | 0.11 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:24:51 |
| LMND260925C00047500 | 看涨 Call | 47.50 | $1.30 | $1.75 | $3.20 | 0 | 1 | 52.79% | 0.54 | 0.12 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-10T12:00:20 |
| LMND260925P00047500 | 看跌 Put | 47.50 | $1.15 | $1.40 | $1.32 | 9 | 11 | 51.81% | -0.46 | 0.12 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:24:51 |
| LMND260925C00048000 | 看涨 Call | 48.00 | $1.10 | $1.30 | $1.26 | 5 | 11 | 49.66% | 0.48 | 0.12 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:07:29 |
| LMND260925P00048000 | 看跌 Put | 48.00 | $1.45 | $1.65 | $1.61 | 42 | 201 | 52.35% | -0.52 | 0.12 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:24:51 |
| LMND260925C00048500 | 看涨 Call | 48.50 | $0.90 | $1.10 | $1.02 | 14 | 3 | 50.14% | 0.43 | 0.11 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:11:55 |
| LMND260925P00048500 | 看跌 Put | 48.50 | $1.70 | $1.95 | $1.82 | 8 | 12 | 51.82% | -0.58 | 0.12 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:57:34 |
| LMND260925C00049000 | 看涨 Call | 49.00 | $0.75 | $0.95 | $0.95 | 22 | 42 | 51.51% | 0.37 | 0.11 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:38:03 |
| LMND260925P00049000 | 看跌 Put | 49.00 | $2.05 | $2.30 | $2.20 | 5 | 76 | 53.15% | -0.64 | 0.11 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:24:24 |
| LMND260925C00049500 | 看涨 Call | 49.50 | $0.60 | $0.75 | $1.55 | 0 | 38 | 50.87% | 0.32 | 0.10 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:24:05 |
| LMND260925P00049500 | 看跌 Put | 49.50 | $2.40 | $2.70 | $2.34 | 2 | 34 | 54.56% | -0.69 | 0.11 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:21:51 |
| LMND260925C00050000 | 看涨 Call | 50.00 | $0.45 | $0.65 | $0.57 | 25 | 88 | 51.31% | 0.28 | 0.10 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:03:36 |
| LMND260925P00050000 | 看跌 Put | 50.00 | $2.70 | $3.10 | $2.50 | 238 | 111 | 53.99% | -0.73 | 0.10 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:32:14 |
| LMND260925C00051000 | 看涨 Call | 51.00 | $0.30 | $0.45 | $0.33 | 2 | 77 | 53.07% | 0.20 | 0.08 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:36:47 |
| LMND260925P00051000 | 看跌 Put | 51.00 | $3.00 | $4.10 | $3.47 | 1 | 56 | 45.67% | -0.81 | 0.08 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:54:21 |
| LMND260925C00052000 | 看涨 Call | 52.00 | $0.20 | $0.30 | $0.24 | 21 | 206 | 54.50% | 0.14 | 0.06 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:01:00 |
| LMND260925P00052000 | 看跌 Put | 52.00 | $3.90 | $5.00 | $4.00 | 9 | 64 | 45.82% | -0.87 | 0.06 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:33:24 |
| LMND260925C00053000 | 看涨 Call | 53.00 | $0.10 | $0.25 | $0.18 | 9 | 158 | 56.72% | 0.09 | 0.05 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:27:33 |
| LMND260925P00053000 | 看跌 Put | 53.00 | $4.80 | $5.80 | $5.25 | 2 | 133 | 0.00% | -0.92 | 0.05 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:19:21 |
| LMND260925C00054000 | 看涨 Call | 54.00 | $0.00 | $0.15 | $0.10 | 1 | 209 | 52.97% | 0.06 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:06:43 |
| LMND260925P00054000 | 看跌 Put | 54.00 | $4.60 | $7.20 | $4.62 | 0 | 6 | 0.00% | -0.95 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-15T12:09:48 |
| LMND260925C00055000 | 看涨 Call | 55.00 | $0.00 | $0.10 | $0.07 | 5 | 166 | 54.89% | 0.04 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:27:42 |
| LMND260925P00055000 | 看跌 Put | 55.00 | $6.50 | $8.40 | $8.40 | 1 | 27 | 66.47% | -0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:38:03 |
| LMND260925C00056000 | 看涨 Call | 56.00 | $0.00 | $0.75 | $0.12 | 0 | 19 | 94.30% | 0.03 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:08:25 |
| LMND260925P00056000 | 看跌 Put | 56.00 | $6.40 | $9.60 | $7.09 | 0 | 2 | 0.00% | -0.98 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:49:46 |
| LMND260925C00057000 | 看涨 Call | 57.00 | $0.00 | $0.95 | $0.28 | 0 | 34 | 108.57% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:43:14 |
| LMND260925P00057000 | 看跌 Put | 57.00 | $7.50 | $10.30 | $5.35 | 0 | 30 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-24T14:53:15 |
| LMND260925C00058000 | 看涨 Call | 58.00 | $0.00 | $0.25 | $0.11 | 0 | 30 | 83.98% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:43:32 |
| LMND260925P00058000 | 看跌 Put | 58.00 | $8.30 | $11.50 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925C00059000 | 看涨 Call | 59.00 | $0.00 | $0.95 | $0.10 | 0 | 7 | 122.61% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:34:23 |
| LMND260925P00059000 | 看跌 Put | 59.00 | $9.30 | $12.50 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925C00060000 | 看涨 Call | 60.00 | $0.00 | $0.05 | $0.08 | 1 | 106 | 73.57% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:24:21 |
| LMND260925P00060000 | 看跌 Put | 60.00 | $10.60 | $12.80 | $10.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:05:09 |
| LMND260925C00061000 | 看涨 Call | 61.00 | $0.00 | $0.95 | $0.08 | 0 | 25 | 135.75% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:22:36 |
| LMND260925P00061000 | 看跌 Put | 61.00 | $11.30 | $14.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925C00062000 | 看涨 Call | 62.00 | $0.00 | $0.95 | $0.37 | 0 | 17 | 142.02% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:46:59 |
| LMND260925P00062000 | 看跌 Put | 62.00 | $12.30 | $15.20 | $12.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:31:06 |
| LMND260925C00063000 | 看涨 Call | 63.00 | $0.00 | $0.95 | $0.05 | 0 | 14 | 148.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:53:45 |
| LMND260925P00063000 | 看跌 Put | 63.00 | $13.30 | $16.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925C00064000 | 看涨 Call | 64.00 | $0.00 | $0.95 | $0.30 | 0 | 9 | 154.03% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:37:35 |
| LMND260925P00064000 | 看跌 Put | 64.00 | $14.30 | $17.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925C00065000 | 看涨 Call | 65.00 | $0.00 | $0.95 | $0.15 | 0 | 28 | 159.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:07:02 |
| LMND260925P00065000 | 看跌 Put | 65.00 | $15.30 | $18.70 | $10.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T12:35:48 |
| LMND260925C00066000 | 看涨 Call | 66.00 | $0.00 | $0.20 | $0.38 | 0 | 1 | 120.87% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:42:45 |
| LMND260925P00066000 | 看跌 Put | 66.00 | $16.30 | $19.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925C00070000 | 看涨 Call | 70.00 | $0.00 | $0.95 | $0.01 | 0 | 15 | 186.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:37:57 |
| LMND260925P00070000 | 看跌 Put | 70.00 | $20.30 | $23.00 | $17.53 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T14:47:32 |
| LMND260925C00075000 | 看涨 Call | 75.00 | $0.00 | $0.75 | $0.00 | 0 | 0 | 200.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND260925P00075000 | 看跌 Put | 75.00 | $25.30 | $28.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |