LMND · 2026-10-09
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 2026-10-09；共 64 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND261009C00030000 | 看涨 Call | 30.00 | $16.50 | $19.80 | $0.00 | 0 | 0 | 131.97% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261009P00030000 | 看跌 Put | 30.00 | $0.00 | $2.15 | $0.00 | 0 | 0 | 175.63% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261009C00035000 | 看涨 Call | 35.00 | $11.70 | $14.90 | $0.00 | 0 | 0 | 103.67% | 0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261009P00035000 | 看跌 Put | 35.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 101.55% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261009C00039000 | 看涨 Call | 39.00 | $8.20 | $11.00 | $0.00 | 0 | 0 | 87.51% | 0.93 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261009P00039000 | 看跌 Put | 39.00 | $0.00 | $1.15 | $0.00 | 0 | 0 | 78.19% | -0.07 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261009C00040000 | 看涨 Call | 40.00 | $7.30 | $10.00 | $0.00 | 0 | 0 | 81.75% | 0.91 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261009P00040000 | 看跌 Put | 40.00 | $0.10 | $1.35 | $0.28 | 0 | 7 | 77.09% | -0.09 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-14T12:57:23 |
| LMND261009C00041000 | 看涨 Call | 41.00 | $6.50 | $9.20 | $0.00 | 0 | 0 | 80.77% | 0.88 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261009P00041000 | 看跌 Put | 41.00 | $0.20 | $1.05 | $0.45 | 0 | 6 | 66.11% | -0.12 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-14T09:30:33 |
| LMND261009C00042000 | 看涨 Call | 42.00 | $5.60 | $8.30 | $0.00 | 0 | 0 | 75.85% | 0.85 | 0.04 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261009P00042000 | 看跌 Put | 42.00 | $0.40 | $1.65 | $0.45 | 0 | 4 | 72.13% | -0.15 | 0.04 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-14T11:01:35 |
| LMND261009C00043000 | 看涨 Call | 43.00 | $4.20 | $7.30 | $0.00 | 0 | 0 | 61.89% | 0.81 | 0.04 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261009P00043000 | 看跌 Put | 43.00 | $0.55 | $0.75 | $0.45 | 0 | 27 | 52.75% | -0.19 | 0.04 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:53:49 |
| LMND261009C00044000 | 看涨 Call | 44.00 | $3.60 | $5.00 | $0.00 | 0 | 0 | 40.54% | 0.76 | 0.05 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261009P00044000 | 看跌 Put | 44.00 | $0.80 | $0.95 | $1.15 | 0 | 7 | 52.07% | -0.24 | 0.05 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-09T11:03:06 |
| LMND261009C00045000 | 看涨 Call | 45.00 | $3.80 | $4.30 | $0.00 | 0 | 0 | 53.62% | 0.71 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261009P00045000 | 看跌 Put | 45.00 | $1.05 | $1.30 | $1.20 | 6 | 35 | 51.90% | -0.30 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:54:22 |
| LMND261009C00046000 | 看涨 Call | 46.00 | $3.10 | $3.70 | $0.00 | 0 | 0 | 53.02% | 0.65 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261009P00046000 | 看跌 Put | 46.00 | $1.40 | $1.65 | $1.55 | 1006 | 104 | 51.42% | -0.36 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:28:17 |
| LMND261009C00047000 | 看涨 Call | 47.00 | $2.60 | $2.85 | $3.00 | 26 | 0 | 50.47% | 0.58 | 0.07 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:45:15 |
| LMND261009P00047000 | 看跌 Put | 47.00 | $1.90 | $2.05 | $2.00 | 7 | 16 | 51.70% | -0.42 | 0.07 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:12:58 |
| LMND261009C00048000 | 看涨 Call | 48.00 | $2.15 | $2.40 | $3.30 | 0 | 10 | 51.44% | 0.51 | 0.07 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-16T13:15:59 |
| LMND261009P00048000 | 看跌 Put | 48.00 | $2.40 | $2.60 | $2.50 | 8 | 29 | 52.07% | -0.49 | 0.07 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:53:45 |
| LMND261009C00049000 | 看涨 Call | 49.00 | $1.75 | $1.90 | $1.75 | 1 | 19 | 50.99% | 0.45 | 0.07 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:38:03 |
| LMND261009P00049000 | 看跌 Put | 49.00 | $2.95 | $3.20 | $2.30 | 0 | 22 | 52.11% | -0.56 | 0.07 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-15T10:32:58 |
| LMND261009C00050000 | 看涨 Call | 50.00 | $1.40 | $1.55 | $1.50 | 14 | 65 | 51.35% | 0.38 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:55:33 |
| LMND261009P00050000 | 看跌 Put | 50.00 | $3.60 | $3.90 | $3.54 | 1 | 86 | 53.00% | -0.62 | 0.07 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:05:18 |
| LMND261009C00051000 | 看涨 Call | 51.00 | $1.10 | $1.25 | $2.54 | 0 | 18 | 51.53% | 0.33 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-15T13:19:50 |
| LMND261009P00051000 | 看跌 Put | 51.00 | $4.30 | $4.70 | $4.20 | 2 | 28 | 54.37% | -0.68 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:39:28 |
| LMND261009C00052000 | 看涨 Call | 52.00 | $0.85 | $1.00 | $1.55 | 0 | 12 | 51.66% | 0.27 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-16T13:26:50 |
| LMND261009P00052000 | 看跌 Put | 52.00 | $5.00 | $5.50 | $3.90 | 0 | 20 | 54.59% | -0.74 | 0.06 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-15T11:18:09 |
| LMND261009C00053000 | 看涨 Call | 53.00 | $0.65 | $0.80 | $0.74 | 1 | 22 | 51.91% | 0.23 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:20:40 |
| LMND261009P00053000 | 看跌 Put | 53.00 | $4.10 | $6.30 | $5.95 | 0 | 2 | 0.00% | -0.78 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:32:53 |
| LMND261009C00054000 | 看涨 Call | 54.00 | $0.50 | $0.65 | $0.57 | 1 | 7 | 52.52% | 0.19 | 0.04 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:10:44 |
| LMND261009P00054000 | 看跌 Put | 54.00 | $5.10 | $8.10 | $3.15 | 0 | 1 | 44.76% | -0.82 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-03T13:51:56 |
| LMND261009C00055000 | 看涨 Call | 55.00 | $0.35 | $0.55 | $0.75 | 0 | 49 | 52.96% | 0.16 | 0.04 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:30:15 |
| LMND261009P00055000 | 看跌 Put | 55.00 | $7.50 | $8.00 | $8.43 | 1 | 4 | 55.38% | -0.85 | 0.04 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:38:03 |
| LMND261009C00056000 | 看涨 Call | 56.00 | $0.25 | $1.05 | $0.60 | 0 | 47 | 64.63% | 0.13 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:53:02 |
| LMND261009P00056000 | 看跌 Put | 56.00 | $6.90 | $9.00 | $0.00 | 0 | 0 | 0.00% | -0.88 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261009C00057000 | 看涨 Call | 57.00 | $0.20 | $0.60 | $0.45 | 1 | 147 | 59.66% | 0.11 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:42:48 |
| LMND261009P00057000 | 看跌 Put | 57.00 | $8.70 | $10.30 | $8.60 | 0 | 1 | 51.99% | -0.90 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-11T10:34:04 |
| LMND261009C00058000 | 看涨 Call | 58.00 | $0.05 | $1.35 | $0.00 | 0 | 0 | 75.33% | 0.09 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261009P00058000 | 看跌 Put | 58.00 | $8.60 | $11.10 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261009C00059000 | 看涨 Call | 59.00 | $0.00 | $0.75 | $0.33 | 0 | 1 | 66.49% | 0.08 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:03:33 |
| LMND261009P00059000 | 看跌 Put | 59.00 | $9.40 | $12.20 | $9.70 | 0 | 2 | 0.00% | -0.94 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:26:01 |
| LMND261009C00060000 | 看涨 Call | 60.00 | $0.00 | $1.15 | $0.40 | 0 | 19 | 78.94% | 0.06 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:27:18 |
| LMND261009P00060000 | 看跌 Put | 60.00 | $10.30 | $13.10 | $8.20 | 0 | 2 | 0.00% | -0.95 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-02T15:48:29 |
| LMND261009C00061000 | 看涨 Call | 61.00 | $0.00 | $1.50 | $0.35 | 0 | 1 | 89.57% | 0.05 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:16:59 |
| LMND261009P00061000 | 看跌 Put | 61.00 | $11.30 | $14.10 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261009C00062000 | 看涨 Call | 62.00 | $0.00 | $2.20 | $0.80 | 0 | 5 | 105.63% | 0.05 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-02T14:55:51 |
| LMND261009P00062000 | 看跌 Put | 62.00 | $12.30 | $15.40 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261009C00063000 | 看涨 Call | 63.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 85.76% | 0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261009P00063000 | 看跌 Put | 63.00 | $13.30 | $16.60 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261009C00064000 | 看涨 Call | 64.00 | $0.00 | $1.65 | $0.60 | 0 | 1 | 103.82% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-08T11:22:38 |
| LMND261009P00064000 | 看跌 Put | 64.00 | $14.30 | $17.90 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261009C00065000 | 看涨 Call | 65.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 92.58% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261009P00065000 | 看跌 Put | 65.00 | $15.30 | $18.80 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261009C00066000 | 看涨 Call | 66.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 95.85% | 0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261009P00066000 | 看跌 Put | 66.00 | $16.30 | $19.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261009C00070000 | 看涨 Call | 70.00 | $0.00 | $1.00 | $0.35 | 0 | 18 | 109.50% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:45:49 |
| LMND261009P00070000 | 看跌 Put | 70.00 | $20.90 | $23.60 | $20.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:51:17 |
| LMND261009C00075000 | 看涨 Call | 75.00 | $0.00 | $0.30 | $0.28 | 0 | 3 | 97.94% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:18:11 |
| LMND261009P00075000 | 看跌 Put | 75.00 | $25.30 | $28.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |