LMND · 2026-11-13

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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 $41.34 · 日涨跌 0.36% · 年初至今 -45.58%

股票行情时间（源站原文） 2026-11-03 16:04:39；期权行情时间（源站原文） 2026-11-03 23:45:26

到期日 2026-11-13；共 108 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	Delta	Gamma	Theta	Vega	合约乘数	乘数依据	最近成交时间
LMND261113C00030000	看涨 Call	30.00	$10.00	$12.50	$0.00	0	0	0.00%	0.94	0.01	-0.05	0.01	100	assumed standard contract	未提供
LMND261113P00030000	看跌 Put	30.00	$0.05	$0.35	$0.25	2	2	126.37%	-0.06	0.01	-0.05	0.01	100	assumed standard contract	2026-11-03T10:21:06
LMND261113C00030500	看涨 Call	30.50	$9.40	$12.00	$10.47	1	0	0.00%	0.93	0.01	-0.05	0.01	100	assumed standard contract	2026-11-03T09:59:30
LMND261113P00030500	看跌 Put	30.50	$0.05	$0.40	$0.00	0	0	124.31%	-0.07	0.01	-0.06	0.01	100	assumed standard contract	未提供
LMND261113C00031000	看涨 Call	31.00	$9.10	$11.50	$10.04	1	0	0.00%	0.92	0.02	-0.06	0.01	100	assumed standard contract	2026-11-03T09:59:30
LMND261113P00031000	看跌 Put	31.00	$0.05	$0.45	$0.33	1	0	121.93%	-0.08	0.02	-0.06	0.01	100	assumed standard contract	2026-11-03T11:49:40
LMND261113C00031500	看涨 Call	31.50	$8.80	$11.40	$0.00	0	0	120.12%	0.91	0.02	-0.07	0.01	100	assumed standard contract	未提供
LMND261113P00031500	看跌 Put	31.50	$0.30	$0.45	$0.43	4	0	129.34%	-0.09	0.02	-0.07	0.01	100	assumed standard contract	2026-11-03T11:49:40
LMND261113C00032000	看涨 Call	32.00	$8.30	$10.30	$0.00	0	0	0.00%	0.90	0.02	-0.07	0.01	100	assumed standard contract	未提供
LMND261113P00032000	看跌 Put	32.00	$0.35	$0.55	$0.45	16	1	130.14%	-0.10	0.02	-0.07	0.01	100	assumed standard contract	2026-11-03T15:13:48
LMND261113C00032500	看涨 Call	32.50	$7.90	$10.00	$0.00	0	0	91.15%	0.89	0.02	-0.08	0.01	100	assumed standard contract	未提供
LMND261113P00032500	看跌 Put	32.50	$0.40	$0.85	$0.54	10	0	137.66%	-0.11	0.02	-0.08	0.01	100	assumed standard contract	2026-11-03T11:49:52
LMND261113C00033000	看涨 Call	33.00	$7.30	$9.80	$0.00	0	0	98.62%	0.88	0.02	-0.09	0.01	100	assumed standard contract	未提供
LMND261113P00033000	看跌 Put	33.00	$0.10	$2.70	$0.70	21	2	178.69%	-0.12	0.02	-0.09	0.01	100	assumed standard contract	2026-11-03T12:19:34
LMND261113C00033500	看涨 Call	33.50	$6.90	$9.30	$0.00	0	0	98.35%	0.86	0.03	-0.09	0.01	100	assumed standard contract	未提供
LMND261113P00033500	看跌 Put	33.50	$0.50	$1.30	$0.67	9	2	142.78%	-0.14	0.03	-0.10	0.01	100	assumed standard contract	2026-11-03T11:14:52
LMND261113C00034000	看涨 Call	34.00	$6.40	$8.80	$0.00	0	0	93.01%	0.85	0.03	-0.10	0.02	100	assumed standard contract	未提供
LMND261113P00034000	看跌 Put	34.00	$0.05	$2.85	$0.80	4	4	166.46%	-0.15	0.03	-0.10	0.02	100	assumed standard contract	2026-11-03T11:49:58
LMND261113C00034500	看涨 Call	34.50	$6.10	$8.40	$0.00	0	0	99.63%	0.83	0.03	-0.11	0.02	100	assumed standard contract	未提供
LMND261113P00034500	看跌 Put	34.50	$0.45	$2.20	$0.93	1	2	152.58%	-0.17	0.03	-0.11	0.02	100	assumed standard contract	2026-11-03T11:49:58
LMND261113C00035000	看涨 Call	35.00	$6.00	$8.10	$10.68	0	3	113.15%	0.81	0.03	-0.12	0.02	100	assumed standard contract	2026-10-23T10:23:59
LMND261113P00035000	看跌 Put	35.00	$0.75	$1.70	$0.92	2	34	140.20%	-0.19	0.03	-0.12	0.02	100	assumed standard contract	2026-11-03T11:20:56
LMND261113C00035500	看涨 Call	35.50	$5.40	$7.50	$0.00	0	0	100.94%	0.80	0.03	-0.12	0.02	100	assumed standard contract	未提供
LMND261113P00035500	看跌 Put	35.50	$0.70	$3.20	$1.12	3	1	167.94%	-0.20	0.03	-0.12	0.02	100	assumed standard contract	2026-11-03T11:49:44
LMND261113C00036000	看涨 Call	36.00	$5.10	$7.00	$0.00	0	0	100.45%	0.78	0.03	-0.13	0.02	100	assumed standard contract	未提供
LMND261113P00036000	看跌 Put	36.00	$0.75	$2.65	$1.43	8	24	148.58%	-0.22	0.03	-0.13	0.02	100	assumed standard contract	2026-11-03T11:51:45
LMND261113C00036500	看涨 Call	36.50	$4.70	$7.20	$0.00	0	0	114.41%	0.76	0.04	-0.14	0.02	100	assumed standard contract	未提供
LMND261113P00036500	看跌 Put	36.50	$1.15	$2.00	$1.49	11	27	135.24%	-0.24	0.04	-0.14	0.02	100	assumed standard contract	2026-11-03T11:51:54
LMND261113C00037000	看涨 Call	37.00	$4.90	$6.20	$0.00	0	0	112.08%	0.74	0.04	-0.14	0.02	100	assumed standard contract	未提供
LMND261113P00037000	看跌 Put	37.00	$1.35	$1.65	$1.50	19	67	124.35%	-0.26	0.04	-0.14	0.02	100	assumed standard contract	2026-11-03T15:43:21
LMND261113C00037500	看涨 Call	37.50	$5.30	$5.80	$0.00	0	0	126.88%	0.72	0.04	-0.15	0.02	100	assumed standard contract	未提供
LMND261113P00037500	看跌 Put	37.50	$0.85	$3.60	$1.77	6	32	147.84%	-0.28	0.04	-0.15	0.02	100	assumed standard contract	2026-11-03T10:12:02
LMND261113C00038000	看涨 Call	38.00	$4.60	$5.80	$0.00	0	0	125.36%	0.69	0.04	-0.15	0.02	100	assumed standard contract	未提供
LMND261113P00038000	看跌 Put	38.00	$1.50	$2.30	$1.87	5	54	126.17%	-0.31	0.04	-0.15	0.02	100	assumed standard contract	2026-11-03T11:26:51
LMND261113C00038500	看涨 Call	38.50	$4.10	$5.20	$0.00	0	0	115.30%	0.67	0.04	-0.16	0.02	100	assumed standard contract	未提供
LMND261113P00038500	看跌 Put	38.50	$1.65	$2.90	$2.18	11	29	133.31%	-0.33	0.04	-0.16	0.02	100	assumed standard contract	2026-11-03T11:53:27
LMND261113C00039000	看涨 Call	39.00	$4.10	$4.80	$0.00	0	0	119.16%	0.65	0.04	-0.16	0.03	100	assumed standard contract	未提供
LMND261113P00039000	看跌 Put	39.00	$2.05	$2.40	$2.49	27	73	122.92%	-0.35	0.04	-0.16	0.03	100	assumed standard contract	2026-11-03T11:53:27
LMND261113C00039500	看涨 Call	39.50	$4.10	$4.50	$0.00	0	0	124.26%	0.63	0.04	-0.16	0.03	100	assumed standard contract	未提供
LMND261113P00039500	看跌 Put	39.50	$2.25	$3.00	$2.60	27	10	129.87%	-0.37	0.04	-0.16	0.03	100	assumed standard contract	2026-11-03T14:15:13
LMND261113C00040000	看涨 Call	40.00	$3.70	$4.40	$5.69	0	23	124.89%	0.60	0.05	-0.17	0.03	100	assumed standard contract	2026-10-30T13:52:34
LMND261113P00040000	看跌 Put	40.00	$2.60	$2.95	$2.89	11	56	126.64%	-0.40	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T11:32:57
LMND261113C00040500	看涨 Call	40.50	$3.50	$5.50	$3.60	3	0	151.24%	0.58	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T14:15:43
LMND261113P00040500	看跌 Put	40.50	$2.60	$3.30	$2.35	0	27	123.99%	-0.42	0.05	-0.17	0.03	100	assumed standard contract	2026-10-30T13:35:50
LMND261113C00041000	看涨 Call	41.00	$3.10	$3.90	$3.60	4	0	122.93%	0.56	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T14:54:26
LMND261113P00041000	看跌 Put	41.00	$2.80	$5.20	$2.56	0	31	153.38%	-0.44	0.05	-0.17	0.03	100	assumed standard contract	2026-10-30T14:31:33
LMND261113C00041500	看涨 Call	41.50	$3.10	$4.30	$3.32	2	0	138.80%	0.53	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T15:42:44
LMND261113P00041500	看跌 Put	41.50	$3.20	$3.70	$3.33	2	7	123.07%	-0.47	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T15:42:44
LMND261113C00042000	看涨 Call	42.00	$2.85	$4.40	$4.40	0	6	144.04%	0.51	0.05	-0.17	0.03	100	assumed standard contract	2026-10-30T12:00:22
LMND261113P00042000	看跌 Put	42.00	$3.00	$4.20	$3.07	0	34	118.30%	-0.49	0.05	-0.17	0.03	100	assumed standard contract	2026-11-02T12:15:14
LMND261113C00042500	看涨 Call	42.50	$2.60	$3.80	$2.90	1	0	136.09%	0.49	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T11:12:22
LMND261113P00042500	看跌 Put	42.50	$3.50	$5.00	$4.35	1	28	131.45%	-0.51	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T09:46:02
LMND261113C00043000	看涨 Call	43.00	$2.35	$3.90	$0.00	0	0	140.60%	0.46	0.05	-0.17	0.03	100	assumed standard contract	未提供
LMND261113P00043000	看跌 Put	43.00	$3.80	$5.30	$4.40	0	59	131.38%	-0.54	0.05	-0.17	0.03	100	assumed standard contract	2026-11-02T15:41:34
LMND261113C00043500	看涨 Call	43.50	$2.00	$4.10	$2.20	1	2	144.78%	0.44	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T10:06:01
LMND261113P00043500	看跌 Put	43.50	$4.20	$4.80	$3.73	0	8	117.97%	-0.56	0.05	-0.17	0.03	100	assumed standard contract	2026-11-02T09:49:00
LMND261113C00044000	看涨 Call	44.00	$2.05	$3.10	$2.15	2	4	133.84%	0.42	0.05	-0.17	0.03	100	assumed standard contract	2026-11-03T10:10:28
LMND261113P00044000	看跌 Put	44.00	$4.40	$5.40	$5.00	0	30	120.78%	-0.58	0.05	-0.17	0.03	100	assumed standard contract	2026-11-02T15:52:23
LMND261113C00044500	看涨 Call	44.50	$1.80	$2.90	$2.05	3	1	131.72%	0.40	0.05	-0.16	0.03	100	assumed standard contract	2026-11-03T14:02:42
LMND261113P00044500	看跌 Put	44.50	$4.70	$6.00	$2.90	0	3	125.14%	-0.60	0.05	-0.16	0.03	100	assumed standard contract	2026-10-29T13:28:08
LMND261113C00045000	看涨 Call	45.00	$1.65	$2.25	$1.80	1	14	122.48%	0.38	0.04	-0.16	0.03	100	assumed standard contract	2026-11-03T13:06:15
LMND261113P00045000	看跌 Put	45.00	$5.30	$5.80	$5.45	0	28	119.62%	-0.62	0.04	-0.16	0.03	100	assumed standard contract	2026-11-02T15:01:55
LMND261113C00045500	看涨 Call	45.50	$0.85	$2.85	$4.00	0	5	124.28%	0.36	0.04	-0.16	0.03	100	assumed standard contract	2026-10-27T13:27:17
LMND261113P00045500	看跌 Put	45.50	$5.00	$6.30	$5.90	2	9	109.44%	-0.64	0.04	-0.16	0.03	100	assumed standard contract	2026-11-03T15:41:02
LMND261113C00046000	看涨 Call	46.00	$1.15	$2.50	$4.05	0	3	128.76%	0.34	0.04	-0.15	0.03	100	assumed standard contract	2026-10-15T15:59:25
LMND261113P00046000	看跌 Put	46.00	$5.90	$6.50	$6.20	20	46	116.80%	-0.66	0.04	-0.15	0.03	100	assumed standard contract	2026-11-03T15:50:44
LMND261113C00046500	看涨 Call	46.50	$1.10	$2.10	$4.20	0	1	124.95%	0.32	0.04	-0.15	0.02	100	assumed standard contract	2026-10-29T11:12:22
LMND261113P00046500	看跌 Put	46.50	$6.30	$7.10	$6.61	6	10	121.98%	-0.68	0.04	-0.15	0.02	100	assumed standard contract	2026-11-03T15:18:09
LMND261113C00047000	看涨 Call	47.00	$1.10	$1.55	$1.40	2	14	118.43%	0.30	0.04	-0.15	0.02	100	assumed standard contract	2026-11-03T11:18:14
LMND261113P00047000	看跌 Put	47.00	$6.80	$7.30	$7.05	1	20	120.70%	-0.70	0.04	-0.15	0.02	100	assumed standard contract	2026-11-03T15:05:10
LMND261113C00047500	看涨 Call	47.50	$0.85	$2.25	$1.25	1	0	132.78%	0.28	0.04	-0.14	0.02	100	assumed standard contract	2026-11-03T13:59:23
LMND261113P00047500	看跌 Put	47.50	$6.70	$7.90	$7.48	3	10	114.53%	-0.72	0.04	-0.14	0.02	100	assumed standard contract	2026-11-03T15:00:23
LMND261113C00048000	看涨 Call	48.00	$0.75	$1.65	$1.10	2	46	122.27%	0.26	0.04	-0.14	0.02	100	assumed standard contract	2026-11-03T10:47:27
LMND261113P00048000	看跌 Put	48.00	$7.50	$8.00	$7.82	10	52	116.78%	-0.74	0.04	-0.14	0.02	100	assumed standard contract	2026-11-03T15:27:57
LMND261113C00048500	看涨 Call	48.50	$0.30	$1.20	$0.00	0	0	105.01%	0.25	0.04	-0.13	0.02	100	assumed standard contract	未提供
LMND261113P00048500	看跌 Put	48.50	$7.90	$9.70	$8.70	5	0	145.54%	-0.75	0.04	-0.13	0.02	100	assumed standard contract	2026-11-03T15:31:15
LMND261113C00049000	看涨 Call	49.00	$0.70	$1.65	$0.95	14	125	129.88%	0.23	0.04	-0.13	0.02	100	assumed standard contract	2026-11-03T12:53:28
LMND261113P00049000	看跌 Put	49.00	$8.30	$8.80	$8.65	11	28	115.72%	-0.77	0.04	-0.13	0.02	100	assumed standard contract	2026-11-03T15:28:51
LMND261113C00049500	看涨 Call	49.50	$0.20	$2.05	$0.69	10	0	131.74%	0.22	0.03	-0.12	0.02	100	assumed standard contract	2026-11-03T09:39:05
LMND261113P00049500	看跌 Put	49.50	$8.20	$10.60	$0.00	0	0	136.69%	-0.78	0.03	-0.12	0.02	100	assumed standard contract	未提供
LMND261113C00050000	看涨 Call	50.00	$0.60	$0.85	$0.77	6	106	115.42%	0.20	0.03	-0.12	0.02	100	assumed standard contract	2026-11-03T12:40:30
LMND261113P00050000	看跌 Put	50.00	$9.10	$10.20	$9.94	4	43	128.81%	-0.80	0.03	-0.12	0.02	100	assumed standard contract	2026-11-03T11:24:56
LMND261113C00051000	看涨 Call	51.00	$0.55	$1.05	$0.70	2	15	126.99%	0.18	0.03	-0.11	0.02	100	assumed standard contract	2026-11-03T11:11:49
LMND261113P00051000	看跌 Put	51.00	$9.50	$11.10	$7.26	0	20	117.46%	-0.82	0.03	-0.11	0.02	100	assumed standard contract	2026-10-27T14:41:53
LMND261113C00052000	看涨 Call	52.00	$0.45	$1.05	$0.55	3	36	131.37%	0.15	0.03	-0.10	0.02	100	assumed standard contract	2026-11-03T13:14:12
LMND261113P00052000	看跌 Put	52.00	$10.50	$12.70	$10.83	0	16	141.47%	-0.85	0.03	-0.10	0.02	100	assumed standard contract	2026-11-02T15:03:52
LMND261113C00053000	看涨 Call	53.00	$0.40	$0.75	$0.48	5	23	127.44%	0.13	0.03	-0.09	0.01	100	assumed standard contract	2026-11-03T15:42:59
LMND261113P00053000	看跌 Put	53.00	$11.30	$13.70	$0.00	0	0	143.10%	-0.87	0.03	-0.09	0.01	100	assumed standard contract	未提供
LMND261113C00054000	看涨 Call	54.00	$0.00	$0.60	$1.15	0	75	112.88%	0.11	0.02	-0.08	0.01	100	assumed standard contract	2026-10-27T09:46:46
LMND261113P00054000	看跌 Put	54.00	$12.40	$14.30	$10.04	0	1	140.92%	-0.89	0.02	-0.08	0.01	100	assumed standard contract	2026-10-13T09:46:33
LMND261113C00055000	看涨 Call	55.00	$0.05	$0.55	$0.62	0	54	118.50%	0.10	0.02	-0.07	0.01	100	assumed standard contract	2026-11-02T12:38:44
LMND261113P00055000	看跌 Put	55.00	$13.30	$15.70	$9.73	0	3	156.46%	-0.90	0.02	-0.07	0.01	100	assumed standard contract	2026-10-09T11:01:13
LMND261113C00056000	看涨 Call	56.00	$0.00	$0.65	$0.55	0	30	126.28%	0.08	0.02	-0.06	0.01	100	assumed standard contract	2026-10-30T13:29:54
LMND261113P00056000	看跌 Put	56.00	$14.20	$16.20	$0.00	0	0	143.27%	-0.92	0.02	-0.06	0.01	100	assumed standard contract	未提供
LMND261113C00057000	看涨 Call	57.00	$0.05	$0.75	$0.91	0	8	138.26%	0.07	0.02	-0.05	0.01	100	assumed standard contract	2026-10-27T15:09:21
LMND261113P00057000	看跌 Put	57.00	$15.10	$17.50	$0.00	0	0	156.14%	-0.93	0.02	-0.05	0.01	100	assumed standard contract	未提供
LMND261113C00058000	看涨 Call	58.00	$0.05	$0.30	$0.75	0	1	120.21%	0.06	0.01	-0.05	0.01	100	assumed standard contract	2026-10-30T13:29:22
LMND261113P00058000	看跌 Put	58.00	$16.00	$18.40	$0.00	0	0	154.70%	-0.94	0.01	-0.05	0.01	100	assumed standard contract	未提供
LMND261113C00059000	看涨 Call	59.00	$0.05	$0.30	$0.63	0	2	124.89%	0.05	0.01	-0.04	0.01	100	assumed standard contract	2026-10-30T13:29:22
LMND261113P00059000	看跌 Put	59.00	$17.10	$19.40	$0.00	0	0	163.92%	-0.95	0.01	-0.04	0.01	100	assumed standard contract	未提供
LMND261113C00060000	看涨 Call	60.00	$0.10	$0.35	$0.14	31	104	135.92%	0.04	0.01	-0.04	0.01	100	assumed standard contract	2026-11-03T15:45:12
LMND261113P00060000	看跌 Put	60.00	$18.10	$20.40	$0.00	0	0	169.32%	-0.96	0.01	-0.03	0.01	100	assumed standard contract	未提供
LMND261113C00061000	看涨 Call	61.00	$0.00	$0.40	$0.00	0	0	137.32%	0.04	0.01	-0.03	0.01	100	assumed standard contract	未提供
LMND261113P00061000	看跌 Put	61.00	$19.00	$21.40	$0.00	0	0	170.72%	-0.96	0.01	-0.03	0.01	100	assumed standard contract	未提供
LMND261113C00062000	看涨 Call	62.00	$0.00	$0.40	$0.00	0	0	141.73%	0.03	0.01	-0.03	0.00	100	assumed standard contract	未提供
LMND261113P00062000	看跌 Put	62.00	$20.00	$22.40	$0.00	0	0	175.80%	-0.97	0.01	-0.02	0.00	100	assumed standard contract	未提供
LMND261113C00065000	看涨 Call	65.00	$0.00	$0.95	$0.32	0	3	184.34%	0.02	0.01	-0.02	0.00	100	assumed standard contract	2026-10-22T14:13:32
LMND261113P00065000	看跌 Put	65.00	$23.00	$25.80	$0.00	0	0	205.70%	-0.98	0.01	-0.01	0.00	100	assumed standard contract	未提供