LMND · 2026-11-20
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%
到期日 2026-11-20；共 78 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND261120C00025000 | 看涨 Call | 25.00 | $14.60 | $16.90 | $0.00 | 0 | 0 | 0.00% | 0.98 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND261120P00025000 | 看跌 Put | 25.00 | $0.00 | $0.10 | $0.09 | 120 | 1 | 111.47% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:44:12 |
| LMND261120C00030000 | 看涨 Call | 30.00 | $10.00 | $12.20 | $13.02 | 0 | 2 | 0.00% | 0.93 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:19:17 |
| LMND261120P00030000 | 看跌 Put | 30.00 | $0.25 | $0.40 | $0.33 | 53 | 584 | 108.96% | -0.07 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:48:46 |
| LMND261120C00035000 | 看涨 Call | 35.00 | $6.00 | $8.30 | $0.00 | 0 | 0 | 90.40% | 0.80 | 0.03 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261120P00035000 | 看跌 Put | 35.00 | $1.10 | $1.20 | $1.15 | 29 | 140 | 104.91% | -0.20 | 0.03 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:05 |
| LMND261120C00036000 | 看涨 Call | 36.00 | $5.30 | $7.70 | $0.00 | 0 | 0 | 94.31% | 0.76 | 0.03 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261120P00036000 | 看跌 Put | 36.00 | $1.35 | $1.50 | $1.60 | 6 | 11 | 104.45% | -0.23 | 0.03 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:59:43 |
| LMND261120C00037000 | 看涨 Call | 37.00 | $6.00 | $6.40 | $0.00 | 0 | 0 | 107.72% | 0.73 | 0.04 | -0.09 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261120P00037000 | 看跌 Put | 37.00 | $1.35 | $2.10 | $0.00 | 0 | 0 | 103.46% | -0.27 | 0.04 | -0.09 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261120C00038000 | 看涨 Call | 38.00 | $4.60 | $6.00 | $0.00 | 0 | 0 | 98.78% | 0.69 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261120P00038000 | 看跌 Put | 38.00 | $1.90 | $2.25 | $2.00 | 0 | 35 | 102.77% | -0.31 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:02:18 |
| LMND261120C00039000 | 看涨 Call | 39.00 | $4.80 | $5.20 | $0.00 | 0 | 0 | 107.50% | 0.64 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261120P00039000 | 看跌 Put | 39.00 | $1.95 | $2.80 | $2.11 | 0 | 10 | 99.28% | -0.35 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:10:51 |
| LMND261120C00040000 | 看涨 Call | 40.00 | $4.20 | $4.70 | $5.30 | 0 | 7 | 106.96% | 0.60 | 0.04 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:00:18 |
| LMND261120P00040000 | 看跌 Put | 40.00 | $2.65 | $3.30 | $3.20 | 11 | 354 | 103.45% | -0.40 | 0.04 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:47:25 |
| LMND261120C00040500 | 看涨 Call | 40.50 | $3.50 | $4.40 | $0.00 | 0 | 0 | 99.78% | 0.58 | 0.04 | -0.11 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261120P00040500 | 看跌 Put | 40.50 | $2.95 | $3.50 | $3.20 | 0 | 14 | 103.51% | -0.42 | 0.04 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:24:39 |
| LMND261120C00041000 | 看涨 Call | 41.00 | $3.20 | $4.10 | $3.84 | 50 | 0 | 98.12% | 0.56 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:15:02 |
| LMND261120P00041000 | 看跌 Put | 41.00 | $3.00 | $3.90 | $3.75 | 50 | 3 | 102.55% | -0.44 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:15:02 |
| LMND261120C00041500 | 看涨 Call | 41.50 | $3.50 | $4.00 | $3.60 | 1 | 0 | 107.47% | 0.54 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:29:46 |
| LMND261120P00041500 | 看跌 Put | 41.50 | $3.40 | $4.20 | $2.50 | 0 | 1 | 104.83% | -0.46 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-30T09:42:23 |
| LMND261120C00042000 | 看涨 Call | 42.00 | $2.00 | $3.80 | $0.00 | 0 | 0 | 89.70% | 0.52 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261120P00042000 | 看跌 Put | 42.00 | $3.70 | $4.40 | $3.36 | 0 | 6 | 103.97% | -0.48 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:35:31 |
| LMND261120C00042500 | 看涨 Call | 42.50 | $3.00 | $3.40 | $4.26 | 0 | 3 | 104.00% | 0.50 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:26:20 |
| LMND261120P00042500 | 看跌 Put | 42.50 | $3.70 | $4.80 | $4.08 | 0 | 16 | 101.43% | -0.50 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:40:53 |
| LMND261120C00043000 | 看涨 Call | 43.00 | $2.60 | $3.20 | $4.45 | 0 | 2 | 101.14% | 0.48 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-19T15:30:19 |
| LMND261120P00043000 | 看跌 Put | 43.00 | $4.30 | $5.10 | $3.90 | 0 | 7 | 105.62% | -0.52 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:49:41 |
| LMND261120C00043500 | 看涨 Call | 43.50 | $2.50 | $3.10 | $3.52 | 0 | 21 | 103.64% | 0.46 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:42:58 |
| LMND261120P00043500 | 看跌 Put | 43.50 | $4.60 | $5.50 | $3.61 | 0 | 4 | 106.74% | -0.54 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-20T10:49:08 |
| LMND261120C00044000 | 看涨 Call | 44.00 | $2.20 | $3.00 | $2.65 | 3 | 17 | 103.03% | 0.44 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:30:28 |
| LMND261120P00044000 | 看跌 Put | 44.00 | $4.80 | $5.60 | $3.50 | 0 | 25 | 101.91% | -0.56 | 0.04 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-30T10:05:16 |
| LMND261120C00044500 | 看涨 Call | 44.50 | $1.15 | $2.75 | $3.70 | 0 | 1 | 89.09% | 0.42 | 0.04 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-10-19T10:07:58 |
| LMND261120P00044500 | 看跌 Put | 44.50 | $5.30 | $5.90 | $4.50 | 0 | 1053 | 103.91% | -0.58 | 0.04 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:24:59 |
| LMND261120C00045000 | 看涨 Call | 45.00 | $1.95 | $2.55 | $2.25 | 52 | 400 | 102.43% | 0.40 | 0.04 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:40:58 |
| LMND261120P00045000 | 看跌 Put | 45.00 | $5.70 | $6.10 | $5.80 | 26 | 400 | 102.79% | -0.60 | 0.04 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:41:41 |
| LMND261120C00045500 | 看涨 Call | 45.50 | $1.85 | $3.30 | $1.60 | 1 | 8 | 116.38% | 0.38 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:34:10 |
| LMND261120P00045500 | 看跌 Put | 45.50 | $5.90 | $6.80 | $6.93 | 1 | 0 | 105.79% | -0.62 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:05:18 |
| LMND261120C00046000 | 看涨 Call | 46.00 | $1.80 | $2.15 | $2.00 | 138 | 256 | 102.99% | 0.36 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:30:45 |
| LMND261120P00046000 | 看跌 Put | 46.00 | $6.30 | $6.90 | $6.60 | 24 | 301 | 102.64% | -0.64 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:50:44 |
| LMND261120C00046500 | 看涨 Call | 46.50 | $1.70 | $2.00 | $1.95 | 39 | 122 | 103.29% | 0.34 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:52:31 |
| LMND261120P00046500 | 看跌 Put | 46.50 | $6.70 | $7.30 | $6.90 | 7 | 5 | 103.72% | -0.66 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:18:09 |
| LMND261120C00047000 | 看涨 Call | 47.00 | $1.45 | $1.95 | $3.60 | 0 | 58 | 102.57% | 0.33 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-10-29T15:56:53 |
| LMND261120P00047000 | 看跌 Put | 47.00 | $7.00 | $7.80 | $7.40 | 1 | 13 | 104.60% | -0.67 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:05:10 |
| LMND261120C00047500 | 看涨 Call | 47.50 | $1.35 | $1.80 | $2.10 | 0 | 38 | 102.38% | 0.31 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:20:19 |
| LMND261120P00047500 | 看跌 Put | 47.50 | $7.30 | $8.30 | $7.68 | 2 | 22 | 105.26% | -0.69 | 0.04 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:00:23 |
| LMND261120C00048000 | 看涨 Call | 48.00 | $1.35 | $1.65 | $1.55 | 65 | 15 | 103.58% | 0.29 | 0.04 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:52:11 |
| LMND261120P00048000 | 看跌 Put | 48.00 | $7.90 | $8.30 | $7.90 | 9 | 108 | 102.46% | -0.71 | 0.04 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:43:50 |
| LMND261120C00048500 | 看涨 Call | 48.50 | $1.15 | $1.70 | $1.23 | 2 | 2 | 104.61% | 0.28 | 0.04 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:06:15 |
| LMND261120P00048500 | 看跌 Put | 48.50 | $8.20 | $8.80 | $7.36 | 0 | 1 | 102.64% | -0.72 | 0.04 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:02:47 |
| LMND261120C00049000 | 看涨 Call | 49.00 | $1.15 | $1.45 | $1.30 | 1 | 5 | 103.75% | 0.26 | 0.03 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:26:58 |
| LMND261120P00049000 | 看跌 Put | 49.00 | $8.20 | $9.50 | $7.41 | 0 | 4 | 100.85% | -0.74 | 0.03 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:37:03 |
| LMND261120C00049500 | 看涨 Call | 49.50 | $1.10 | $1.35 | $1.25 | 132 | 0 | 104.40% | 0.25 | 0.03 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:48:44 |
| LMND261120P00049500 | 看跌 Put | 49.50 | $8.60 | $10.80 | $0.00 | 0 | 0 | 116.21% | -0.75 | 0.03 | -0.09 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261120C00050000 | 看涨 Call | 50.00 | $1.05 | $1.20 | $1.05 | 172 | 1278 | 103.95% | 0.24 | 0.03 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:23:47 |
| LMND261120P00050000 | 看跌 Put | 50.00 | $9.40 | $11.00 | $9.80 | 2 | 145 | 119.54% | -0.76 | 0.03 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:01:31 |
| LMND261120C00051000 | 看涨 Call | 51.00 | $0.80 | $1.05 | $2.20 | 0 | 9 | 102.29% | 0.21 | 0.03 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-10-27T12:19:35 |
| LMND261120P00051000 | 看跌 Put | 51.00 | $9.90 | $11.30 | $10.57 | 1 | 2 | 104.04% | -0.79 | 0.03 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:56:14 |
| LMND261120C00052000 | 看涨 Call | 52.00 | $0.50 | $1.05 | $0.90 | 0 | 62 | 101.64% | 0.19 | 0.03 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:06:53 |
| LMND261120P00052000 | 看跌 Put | 52.00 | $10.60 | $13.00 | $0.00 | 0 | 0 | 117.62% | -0.81 | 0.03 | -0.07 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261120C00053000 | 看涨 Call | 53.00 | $0.50 | $0.95 | $1.75 | 0 | 103 | 104.70% | 0.17 | 0.03 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-10-29T14:49:22 |
| LMND261120P00053000 | 看跌 Put | 53.00 | $11.60 | $13.70 | $0.00 | 0 | 0 | 117.38% | -0.83 | 0.03 | -0.07 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261120C00054000 | 看涨 Call | 54.00 | $0.45 | $0.85 | $0.98 | 0 | 44 | 106.19% | 0.15 | 0.02 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-10-30T15:35:07 |
| LMND261120P00054000 | 看跌 Put | 54.00 | $12.40 | $14.60 | $0.00 | 0 | 0 | 116.40% | -0.85 | 0.02 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261120C00055000 | 看涨 Call | 55.00 | $0.50 | $0.60 | $0.52 | 30 | 626 | 105.86% | 0.13 | 0.02 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:15:22 |
| LMND261120P00055000 | 看跌 Put | 55.00 | $13.80 | $15.00 | $14.45 | 5 | 36 | 116.93% | -0.87 | 0.02 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:30:08 |
| LMND261120C00056000 | 看涨 Call | 56.00 | $0.30 | $0.55 | $0.48 | 2 | 19 | 103.20% | 0.11 | 0.02 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:48:26 |
| LMND261120P00056000 | 看跌 Put | 56.00 | $14.40 | $16.80 | $0.00 | 0 | 0 | 130.86% | -0.89 | 0.02 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261120C00057000 | 看涨 Call | 57.00 | $0.30 | $0.45 | $0.42 | 1 | 31 | 104.23% | 0.10 | 0.02 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:43:55 |
| LMND261120P00057000 | 看跌 Put | 57.00 | $15.30 | $17.60 | $14.62 | 0 | 0 | 128.86% | -0.90 | 0.02 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:56:01 |
| LMND261120C00060000 | 看涨 Call | 60.00 | $0.20 | $0.35 | $0.25 | 22 | 599 | 108.47% | 0.07 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:47:56 |
| LMND261120P00060000 | 看跌 Put | 60.00 | $18.20 | $19.70 | $16.62 | 0 | 4 | 112.40% | -0.93 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:20:30 |
| LMND261120C00065000 | 看涨 Call | 65.00 | $0.10 | $0.20 | $0.16 | 2 | 330 | 112.36% | 0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:59:28 |
| LMND261120P00065000 | 看跌 Put | 65.00 | $23.30 | $25.70 | $21.25 | 0 | 0 | 165.08% | -0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-29T09:50:35 |
| LMND261120C00070000 | 看涨 Call | 70.00 | $0.05 | $0.35 | $0.05 | 1 | 97 | 133.10% | 0.02 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:09:41 |
| LMND261120P00070000 | 看跌 Put | 70.00 | $28.30 | $30.60 | $24.58 | 0 | 15 | 180.48% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T10:30:20 |
| LMND261120C00075000 | 看涨 Call | 75.00 | $0.00 | $2.20 | $0.10 | 0 | 64 | 210.30% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:13:34 |
| LMND261120P00075000 | 看跌 Put | 75.00 | $33.10 | $35.70 | $0.00 | 0 | 0 | 193.83% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |