LMND · 2026-10-02
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 2026-10-02；共 88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND261002C00030000 | 看涨 Call | 30.00 | $16.80 | $19.80 | $0.00 | 0 | 0 | 180.14% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261002P00030000 | 看跌 Put | 30.00 | $0.00 | $0.25 | $0.17 | 0 | 3 | 128.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:58:42 |
| LMND261002C00035000 | 看涨 Call | 35.00 | $11.70 | $14.80 | $0.00 | 0 | 0 | 127.63% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261002P00035000 | 看跌 Put | 35.00 | $0.00 | $0.05 | $0.13 | 0 | 4 | 70.67% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-17T15:20:14 |
| LMND261002C00037000 | 看涨 Call | 37.00 | $10.30 | $12.80 | $0.00 | 0 | 0 | 126.46% | 0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002P00037000 | 看跌 Put | 37.00 | $0.00 | $1.40 | $0.00 | 0 | 0 | 119.53% | -0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002C00038000 | 看涨 Call | 38.00 | $9.30 | $11.80 | $0.00 | 0 | 0 | 116.93% | 0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002P00038000 | 看跌 Put | 38.00 | $0.00 | $1.60 | $0.00 | 0 | 0 | 115.49% | -0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002C00039000 | 看涨 Call | 39.00 | $8.30 | $10.80 | $0.00 | 0 | 0 | 107.53% | 0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002P00039000 | 看跌 Put | 39.00 | $0.00 | $0.20 | $0.10 | 1 | 11 | 61.19% | -0.05 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:04:09 |
| LMND261002C00040000 | 看涨 Call | 40.00 | $7.40 | $9.90 | $0.00 | 0 | 0 | 102.60% | 0.94 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002P00040000 | 看跌 Put | 40.00 | $0.00 | $0.20 | $0.33 | 0 | 14 | 54.83% | -0.06 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-11T11:25:13 |
| LMND261002C00040500 | 看涨 Call | 40.50 | $6.90 | $9.40 | $0.00 | 0 | 0 | 97.85% | 0.93 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002P00040500 | 看跌 Put | 40.50 | $0.00 | $0.20 | $0.00 | 0 | 0 | 51.67% | -0.07 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002C00041000 | 看涨 Call | 41.00 | $6.40 | $8.80 | $0.00 | 0 | 0 | 91.07% | 0.91 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002P00041000 | 看跌 Put | 41.00 | $0.00 | $0.45 | $0.30 | 0 | 13 | 58.69% | -0.09 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-09T12:43:35 |
| LMND261002C00041500 | 看涨 Call | 41.50 | $5.90 | $8.50 | $0.00 | 0 | 0 | 90.36% | 0.90 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261002P00041500 | 看跌 Put | 41.50 | $0.05 | $0.30 | $0.00 | 0 | 0 | 51.65% | -0.10 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261002C00042000 | 看涨 Call | 42.00 | $5.30 | $7.80 | $0.00 | 0 | 0 | 79.75% | 0.88 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261002P00042000 | 看跌 Put | 42.00 | $0.10 | $0.40 | $0.23 | 1 | 8 | 53.08% | -0.12 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:12:39 |
| LMND261002C00042500 | 看涨 Call | 42.50 | $5.00 | $7.40 | $0.00 | 0 | 0 | 80.79% | 0.86 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261002P00042500 | 看跌 Put | 42.50 | $0.25 | $0.50 | $0.00 | 0 | 0 | 56.03% | -0.14 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261002C00043000 | 看涨 Call | 43.00 | $3.80 | $7.10 | $0.00 | 0 | 0 | 66.68% | 0.84 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261002P00043000 | 看跌 Put | 43.00 | $0.20 | $2.30 | $1.24 | 0 | 33 | 85.65% | -0.16 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:01:52 |
| LMND261002C00043500 | 看涨 Call | 43.50 | $3.50 | $6.80 | $0.00 | 0 | 0 | 69.39% | 0.82 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261002P00043500 | 看跌 Put | 43.50 | $0.00 | $0.65 | $0.00 | 0 | 0 | 45.82% | -0.18 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261002C00044000 | 看涨 Call | 44.00 | $3.40 | $6.40 | $0.00 | 0 | 0 | 72.92% | 0.79 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261002P00044000 | 看跌 Put | 44.00 | $0.50 | $0.70 | $0.43 | 0 | 7 | 53.09% | -0.21 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:41:52 |
| LMND261002C00044500 | 看涨 Call | 44.50 | $3.50 | $5.80 | $0.00 | 0 | 0 | 75.64% | 0.76 | 0.06 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261002P00044500 | 看跌 Put | 44.50 | $0.55 | $0.90 | $0.00 | 0 | 0 | 53.06% | -0.24 | 0.06 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261002C00045000 | 看涨 Call | 45.00 | $3.40 | $3.80 | $0.00 | 0 | 0 | 53.14% | 0.73 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261002P00045000 | 看跌 Put | 45.00 | $0.75 | $1.00 | $0.81 | 17 | 47 | 53.25% | -0.27 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:58:53 |
| LMND261002C00045500 | 看涨 Call | 45.50 | $3.00 | $3.60 | $0.00 | 0 | 0 | 54.29% | 0.70 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261002P00045500 | 看跌 Put | 45.50 | $0.80 | $1.20 | $0.97 | 2 | 0 | 52.10% | -0.31 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:05:09 |
| LMND261002C00046000 | 看涨 Call | 46.00 | $2.75 | $3.20 | $0.00 | 0 | 0 | 54.05% | 0.66 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261002P00046000 | 看跌 Put | 46.00 | $1.05 | $1.30 | $0.91 | 0 | 20 | 51.93% | -0.34 | 0.08 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:30:59 |
| LMND261002C00046500 | 看涨 Call | 46.50 | $2.40 | $2.85 | $0.00 | 0 | 0 | 52.58% | 0.62 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261002P00046500 | 看跌 Put | 46.50 | $1.25 | $1.60 | $1.43 | 1 | 18 | 53.31% | -0.38 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:17:01 |
| LMND261002C00047000 | 看涨 Call | 47.00 | $2.15 | $2.60 | $0.00 | 0 | 0 | 53.38% | 0.58 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261002P00047000 | 看跌 Put | 47.00 | $1.45 | $1.80 | $1.66 | 8 | 22 | 52.70% | -0.42 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:17:01 |
| LMND261002C00047500 | 看涨 Call | 47.50 | $1.90 | $2.35 | $3.85 | 0 | 4 | 53.62% | 0.54 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-15T12:18:08 |
| LMND261002P00047500 | 看跌 Put | 47.50 | $1.70 | $2.05 | $1.89 | 2 | 3 | 52.90% | -0.47 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:17:01 |
| LMND261002C00048000 | 看涨 Call | 48.00 | $1.65 | $2.10 | $2.00 | 10 | 0 | 53.31% | 0.50 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:07:31 |
| LMND261002P00048000 | 看跌 Put | 48.00 | $1.95 | $2.25 | $2.21 | 2 | 23 | 51.90% | -0.51 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:04:09 |
| LMND261002C00048500 | 看涨 Call | 48.50 | $1.45 | $1.90 | $0.00 | 0 | 0 | 53.83% | 0.46 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261002P00048500 | 看跌 Put | 48.50 | $2.25 | $2.70 | $0.00 | 0 | 0 | 54.36% | -0.55 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261002C00049000 | 看涨 Call | 49.00 | $1.25 | $1.70 | $1.45 | 4 | 59 | 53.83% | 0.42 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:34:54 |
| LMND261002P00049000 | 看跌 Put | 49.00 | $2.55 | $2.85 | $2.61 | 7 | 120 | 52.28% | -0.59 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:57:20 |
| LMND261002C00049500 | 看涨 Call | 49.50 | $1.10 | $1.50 | $2.35 | 0 | 1 | 54.03% | 0.38 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:04:11 |
| LMND261002P00049500 | 看跌 Put | 49.50 | $2.75 | $3.20 | $0.00 | 0 | 0 | 50.96% | -0.63 | 0.08 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261002C00050000 | 看涨 Call | 50.00 | $0.95 | $1.20 | $1.10 | 2 | 16 | 52.29% | 0.35 | 0.08 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:25:47 |
| LMND261002P00050000 | 看跌 Put | 50.00 | $3.20 | $3.60 | $3.32 | 1 | 61 | 53.39% | -0.66 | 0.08 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:19:57 |
| LMND261002C00051000 | 看涨 Call | 51.00 | $0.70 | $1.00 | $0.84 | 12 | 19 | 53.88% | 0.28 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:06:43 |
| LMND261002P00051000 | 看跌 Put | 51.00 | $3.90 | $4.40 | $3.85 | 10 | 30 | 54.12% | -0.73 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:32:14 |
| LMND261002C00052000 | 看涨 Call | 52.00 | $0.50 | $0.65 | $0.56 | 11 | 62 | 51.98% | 0.23 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:48:42 |
| LMND261002P00052000 | 看跌 Put | 52.00 | $4.30 | $5.20 | $4.53 | 11 | 4 | 46.99% | -0.79 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:50:27 |
| LMND261002C00053000 | 看涨 Call | 53.00 | $0.35 | $0.60 | $0.72 | 0 | 26 | 54.64% | 0.18 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:39:46 |
| LMND261002P00053000 | 看跌 Put | 53.00 | $4.40 | $6.10 | $4.45 | 0 | 26 | 0.00% | -0.83 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:39:24 |
| LMND261002C00054000 | 看涨 Call | 54.00 | $0.25 | $0.55 | $0.85 | 0 | 29 | 57.38% | 0.14 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:02:26 |
| LMND261002P00054000 | 看跌 Put | 54.00 | $4.60 | $7.20 | $4.55 | 0 | 1 | 0.00% | -0.87 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-01T14:18:38 |
| LMND261002C00055000 | 看涨 Call | 55.00 | $0.15 | $0.40 | $0.25 | 2 | 43 | 56.55% | 0.11 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:38:07 |
| LMND261002P00055000 | 看跌 Put | 55.00 | $6.10 | $8.10 | $6.10 | 0 | 30 | 0.00% | -0.90 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:21:43 |
| LMND261002C00056000 | 看涨 Call | 56.00 | $0.00 | $2.35 | $0.40 | 0 | 15 | 99.23% | 0.09 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:44:18 |
| LMND261002P00056000 | 看跌 Put | 56.00 | $6.40 | $9.10 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002C00057000 | 看涨 Call | 57.00 | $0.05 | $0.45 | $0.23 | 0 | 33 | 64.89% | 0.07 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:21:20 |
| LMND261002P00057000 | 看跌 Put | 57.00 | $7.40 | $10.20 | $8.39 | 0 | 1 | 0.00% | -0.94 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:54:28 |
| LMND261002C00058000 | 看涨 Call | 58.00 | $0.00 | $0.25 | $0.45 | 0 | 4 | 59.72% | 0.06 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:12:30 |
| LMND261002P00058000 | 看跌 Put | 58.00 | $8.40 | $11.00 | $8.28 | 0 | 1 | 0.00% | -0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-08-19T15:55:08 |
| LMND261002C00059000 | 看涨 Call | 59.00 | $0.00 | $0.95 | $0.27 | 0 | 14 | 87.20% | 0.05 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:05:59 |
| LMND261002P00059000 | 看跌 Put | 59.00 | $9.30 | $11.90 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002C00060000 | 看涨 Call | 60.00 | $0.05 | $0.15 | $0.10 | 5 | 62 | 64.97% | 0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:49:28 |
| LMND261002P00060000 | 看跌 Put | 60.00 | $10.40 | $12.70 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261002C00061000 | 看涨 Call | 61.00 | $0.00 | $1.15 | $1.25 | 0 | 19 | 101.76% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-03T14:43:31 |
| LMND261002P00061000 | 看跌 Put | 61.00 | $11.30 | $13.90 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261002C00062000 | 看涨 Call | 62.00 | $0.00 | $0.95 | $0.10 | 0 | 22 | 101.00% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:46:58 |
| LMND261002P00062000 | 看跌 Put | 62.00 | $12.30 | $14.90 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261002C00063000 | 看涨 Call | 63.00 | $0.00 | $0.35 | $0.23 | 1 | 11 | 84.11% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:42:48 |
| LMND261002P00063000 | 看跌 Put | 63.00 | $13.30 | $15.90 | $10.65 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:31:51 |
| LMND261002C00064000 | 看涨 Call | 64.00 | $0.00 | $1.15 | $0.55 | 0 | 6 | 115.13% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:09:29 |
| LMND261002P00064000 | 看跌 Put | 64.00 | $14.30 | $16.90 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261002C00065000 | 看涨 Call | 65.00 | $0.00 | $0.95 | $0.20 | 0 | 12 | 113.65% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:51:14 |
| LMND261002P00065000 | 看跌 Put | 65.00 | $15.30 | $18.70 | $12.17 | 0 | 2 | 0.00% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:37:50 |
| LMND261002C00066000 | 看涨 Call | 66.00 | $0.05 | $0.15 | $0.25 | 0 | 7 | 85.96% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:26:01 |
| LMND261002P00066000 | 看跌 Put | 66.00 | $16.30 | $19.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261002C00070000 | 看涨 Call | 70.00 | $0.00 | $0.95 | $0.10 | 0 | 15 | 132.72% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:59:21 |
| LMND261002P00070000 | 看跌 Put | 70.00 | $20.30 | $23.40 | $17.85 | 0 | 15 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T09:55:39 |
| LMND261002C00075000 | 看涨 Call | 75.00 | $0.00 | $1.00 | $0.00 | 0 | 0 | 151.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261002P00075000 | 看跌 Put | 75.00 | $25.30 | $27.80 | $24.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T10:05:12 |