期权分析

LMND · 2026-10-23

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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。

LMND 全部到期日 · 本页 JSON

股价 $47.09 · 日涨跌 -3.07% · 年初至今 -38.01%

股票行情时间（源站原文） 2026-09-18 16:05:15；期权行情时间（源站原文） 2026-09-18 16:45:43

到期日 2026-10-23；共 64 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
LMND261023C00030000看涨 Call30.00$16.80$19.90$0.0000107.59%0.990.00-0.000.00100assumed standard contract未提供
LMND261023P00030000看跌 Put30.00$0.00$0.15$0.000075.76%-0.010.00-0.000.00100assumed standard contract未提供
LMND261023C00035000看涨 Call35.00$11.70$15.00$0.000077.30%0.960.01-0.010.01100assumed standard contract未提供
LMND261023P00035000看跌 Put35.00$0.00$0.20$0.1005056.30%-0.040.01-0.010.01100assumed standard contract2026-09-17T12:36:49
LMND261023C00039000看涨 Call39.00$8.20$10.50$0.000055.48%0.900.02-0.020.03100assumed standard contract未提供
LMND261023P00039000看跌 Put39.00$0.10$0.55$0.450351.82%-0.110.02-0.020.03100assumed standard contract2026-09-16T15:04:47
LMND261023C00040000看涨 Call40.00$7.30$10.50$0.000067.17%0.870.03-0.020.03100assumed standard contract未提供
LMND261023P00040000看跌 Put40.00$0.45$0.60$0.571954.18%-0.130.03-0.030.03100assumed standard contract2026-09-18T12:04:54
LMND261023C00041000看涨 Call41.00$6.40$9.60$0.000063.62%0.840.03-0.030.04100assumed standard contract未提供
LMND261023P00041000看跌 Put41.00$0.30$0.85$0.6104450.41%-0.160.03-0.030.04100assumed standard contract2026-09-16T13:26:50
LMND261023C00042000看涨 Call42.00$5.70$8.70$0.000062.11%0.810.03-0.030.04100assumed standard contract未提供
LMND261023P00042000看跌 Put42.00$0.80$1.05$1.440454.19%-0.200.03-0.030.04100assumed standard contract2026-09-16T14:01:47
LMND261023C00043000看涨 Call43.00$4.60$7.80$0.000055.66%0.770.04-0.040.05100assumed standard contract未提供
LMND261023P00043000看跌 Put43.00$0.90$1.35$1.200752.78%-0.240.04-0.040.05100assumed standard contract2026-09-16T15:42:00
LMND261023C00044000看涨 Call44.00$5.10$5.70$0.000053.27%0.730.04-0.040.05100assumed standard contract未提供
LMND261023P00044000看跌 Put44.00$1.30$1.65$1.4514753.67%-0.280.04-0.040.05100assumed standard contract2026-09-18T11:09:43
LMND261023C00045000看涨 Call45.00$4.40$5.10$0.000053.12%0.680.04-0.040.05100assumed standard contract未提供
LMND261023P00045000看跌 Put45.00$1.65$2.00$1.6013553.50%-0.330.05-0.040.05100assumed standard contract2026-09-18T10:33:50
LMND261023C00046000看涨 Call46.00$3.90$4.50$0.000053.86%0.630.05-0.040.06100assumed standard contract未提供
LMND261023P00046000看跌 Put46.00$2.05$2.45$2.2001653.76%-0.370.05-0.040.06100assumed standard contract2026-09-16T15:04:47
LMND261023C00047000看涨 Call47.00$3.30$4.00$0.000053.67%0.580.05-0.040.06100assumed standard contract未提供
LMND261023P00047000看跌 Put47.00$2.55$2.95$2.7511854.42%-0.430.05-0.050.06100assumed standard contract2026-09-18T12:04:54
LMND261023C00048000看涨 Call48.00$2.90$3.50$4.2001454.32%0.530.05-0.050.06100assumed standard contract2026-09-09T10:30:29
LMND261023P00048000看跌 Put48.00$3.00$3.50$3.0501254.16%-0.480.05-0.050.06100assumed standard contract2026-09-16T15:05:40
LMND261023C00049000看涨 Call49.00$2.50$3.10$4.000154.98%0.490.05-0.050.06100assumed standard contract2026-09-15T09:30:02
LMND261023P00049000看跌 Put49.00$3.50$4.20$3.380154.76%-0.530.05-0.050.06100assumed standard contract2026-09-10T15:47:34
LMND261023C00050000看涨 Call50.00$2.10$2.60$2.25617254.00%0.440.05-0.050.06100assumed standard contract2026-09-18T12:12:58
LMND261023P00050000看跌 Put50.00$4.20$4.70$3.6702454.57%-0.570.05-0.050.06100assumed standard contract2026-09-16T12:23:54
LMND261023C00051000看涨 Call51.00$1.80$2.35$2.221455.27%0.390.05-0.040.06100assumed standard contract2026-09-18T10:22:42
LMND261023P00051000看跌 Put51.00$4.80$5.50$4.752155.31%-0.620.05-0.050.06100assumed standard contract2026-09-18T11:39:28
LMND261023C00052000看涨 Call52.00$1.50$1.95$1.7025954.50%0.350.05-0.040.06100assumed standard contract2026-09-18T10:06:01
LMND261023P00052000看跌 Put52.00$5.60$6.10$3.5001155.34%-0.660.05-0.040.05100assumed standard contract2026-09-08T10:31:20
LMND261023C00053000看涨 Call53.00$1.25$1.80$0.000055.80%0.310.04-0.040.05100assumed standard contract未提供
LMND261023P00053000看跌 Put53.00$6.30$7.00$5.500656.57%-0.700.04-0.040.05100assumed standard contract2026-09-17T10:01:35
LMND261023C00054000看涨 Call54.00$1.05$1.70$0.000057.53%0.280.04-0.040.05100assumed standard contract未提供
LMND261023P00054000看跌 Put54.00$7.10$7.60$3.500155.09%-0.740.04-0.040.05100assumed standard contract2026-09-03T13:51:44
LMND261023C00055000看涨 Call55.00$0.80$1.15$0.9812253.42%0.250.04-0.040.05100assumed standard contract2026-09-18T11:23:46
LMND261023P00055000看跌 Put55.00$7.80$8.70$5.110157.20%-0.770.04-0.040.04100assumed standard contract2026-09-04T14:45:53
LMND261023C00056000看涨 Call56.00$0.70$1.50$1.250660.18%0.220.04-0.030.04100assumed standard contract2026-09-17T12:24:47
LMND261023P00056000看跌 Put56.00$6.90$9.60$0.00000.00%-0.800.04-0.040.04100assumed standard contract未提供
LMND261023C00057000看涨 Call57.00$0.60$1.05$1.480257.53%0.190.03-0.030.04100assumed standard contract2026-09-09T13:13:50
LMND261023P00057000看跌 Put57.00$8.00$10.60$8.40070.00%-0.830.03-0.030.04100assumed standard contract2026-09-14T11:29:19
LMND261023C00058000看涨 Call58.00$0.50$0.95$0.800458.47%0.170.03-0.030.04100assumed standard contract2026-09-17T14:37:06
LMND261023P00058000看跌 Put58.00$8.90$11.70$0.00000.00%-0.850.03-0.030.03100assumed standard contract未提供
LMND261023C00059000看涨 Call59.00$0.40$1.10$0.000062.49%0.150.03-0.030.03100assumed standard contract未提供
LMND261023P00059000看跌 Put59.00$9.70$12.50$0.00000.00%-0.870.03-0.030.03100assumed standard contract未提供
LMND261023C00060000看涨 Call60.00$0.35$0.65$0.501958.26%0.130.02-0.030.03100assumed standard contract2026-09-18T10:25:10
LMND261023P00060000看跌 Put60.00$11.10$13.20$0.00000.00%-0.890.03-0.030.03100assumed standard contract未提供
LMND261023C00061000看涨 Call61.00$0.20$0.85$0.000062.04%0.120.02-0.020.03100assumed standard contract未提供
LMND261023P00061000看跌 Put61.00$11.40$14.30$0.00000.00%-0.910.02-0.030.02100assumed standard contract未提供
LMND261023C00062000看涨 Call62.00$0.15$0.75$1.150162.32%0.100.02-0.020.03100assumed standard contract2026-09-08T13:59:57
LMND261023P00062000看跌 Put62.00$12.40$15.80$12.60010.00%-0.920.02-0.020.02100assumed standard contract2026-09-10T09:31:06
LMND261023C00063000看涨 Call63.00$0.10$0.65$1.070162.18%0.090.02-0.020.02100assumed standard contract2026-09-08T13:59:57
LMND261023P00063000看跌 Put63.00$13.40$16.20$11.20030.00%-0.940.02-0.020.02100assumed standard contract2026-09-08T10:31:51
LMND261023C00064000看涨 Call64.00$0.05$0.60$0.400162.65%0.080.02-0.020.02100assumed standard contract2026-09-17T15:58:54
LMND261023P00064000看跌 Put64.00$14.30$17.70$0.00000.00%-0.950.02-0.020.02100assumed standard contract未提供
LMND261023C00065000看涨 Call65.00$0.05$0.55$0.2111063.98%0.070.01-0.020.02100assumed standard contract2026-09-18T11:14:29
LMND261023P00065000看跌 Put65.00$15.30$18.10$12.85050.00%-0.960.02-0.020.01100assumed standard contract2026-09-08T10:35:15
LMND261023C00066000看涨 Call66.00$0.00$0.50$0.940063.85%0.060.01-0.020.02100assumed standard contract2026-09-04T12:56:27
LMND261023P00066000看跌 Put66.00$16.30$19.20$0.00000.00%-0.970.01-0.020.01100assumed standard contract未提供
LMND261023C00070000看涨 Call70.00$0.00$0.30$0.1111066.10%0.040.01-0.010.01100assumed standard contract2026-09-18T11:14:51
LMND261023P00070000看跌 Put70.00$20.30$23.80$0.00000.00%-0.990.01-0.010.00100assumed standard contract未提供
LMND261023C00075000看涨 Call75.00$0.00$0.20$0.000070.81%0.020.01-0.010.01100assumed standard contract未提供
LMND261023P00075000看跌 Put75.00$25.30$29.00$25.60000.00%-1.000.00-0.000.00100assumed standard contract2026-09-10T11:00:26