LMND · 2026-11-20

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。

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 2026-11-20；共 22 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
LMND261120C00025000	看涨 Call	25.00	$21.70	$25.00	$0.00	0	0	92.03%	0.99	0.00	-0.00	0.01	100	assumed standard contract	未提供
LMND261120P00025000	看跌 Put	25.00	$0.00	$0.45	$0.00	0	0	91.97%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	未提供
LMND261120C00030000	看涨 Call	30.00	$17.50	$20.30	$0.00	0	0	92.22%	0.96	0.01	-0.01	0.02	100	assumed standard contract	未提供
LMND261120P00030000	看跌 Put	30.00	$0.00	$0.60	$0.00	0	0	73.82%	-0.04	0.01	-0.01	0.02	100	assumed standard contract	未提供
LMND261120C00035000	看涨 Call	35.00	$12.60	$15.90	$0.00	0	0	76.46%	0.90	0.01	-0.02	0.04	100	assumed standard contract	未提供
LMND261120P00035000	看跌 Put	35.00	$0.80	$0.85	$0.75	2	9	70.56%	-0.11	0.01	-0.02	0.04	100	assumed standard contract	2026-09-18T09:57:36
LMND261120C00040000	看涨 Call	40.00	$9.70	$12.10	$10.01	1	0	81.50%	0.79	0.02	-0.03	0.06	100	assumed standard contract	2026-09-18T12:27:17
LMND261120P00040000	看跌 Put	40.00	$1.90	$2.10	$0.00	0	0	70.25%	-0.22	0.02	-0.03	0.06	100	assumed standard contract	未提供
LMND261120C00045000	看涨 Call	45.00	$6.60	$8.60	$0.00	0	0	75.95%	0.66	0.03	-0.04	0.07	100	assumed standard contract	未提供
LMND261120P00045000	看跌 Put	45.00	$3.70	$4.20	$0.00	0	0	70.49%	-0.35	0.03	-0.04	0.07	100	assumed standard contract	未提供
LMND261120C00050000	看涨 Call	50.00	$4.50	$4.80	$4.80	58	9	67.49%	0.51	0.03	-0.04	0.08	100	assumed standard contract	2026-09-18T10:14:48
LMND261120P00050000	看跌 Put	50.00	$6.40	$6.80	$6.40	3	12	70.03%	-0.50	0.03	-0.04	0.08	100	assumed standard contract	2026-09-18T10:43:37
LMND261120C00055000	看涨 Call	55.00	$2.90	$3.40	$0.00	0	0	69.47%	0.38	0.03	-0.04	0.08	100	assumed standard contract	未提供
LMND261120P00055000	看跌 Put	55.00	$8.60	$10.40	$0.00	0	0	63.91%	-0.63	0.03	-0.04	0.07	100	assumed standard contract	未提供
LMND261120C00060000	看涨 Call	60.00	$1.90	$2.10	$2.03	31	3	69.26%	0.28	0.02	-0.04	0.07	100	assumed standard contract	2026-09-18T11:53:03
LMND261120P00060000	看跌 Put	60.00	$12.30	$14.60	$0.00	0	0	63.68%	-0.75	0.03	-0.04	0.06	100	assumed standard contract	未提供
LMND261120C00065000	看涨 Call	65.00	$1.20	$1.40	$1.65	0	9	70.15%	0.20	0.02	-0.03	0.05	100	assumed standard contract	2026-09-17T15:55:18
LMND261120P00065000	看跌 Put	65.00	$17.80	$18.80	$17.45	1	0	73.43%	-0.83	0.02	-0.03	0.05	100	assumed standard contract	2026-09-18T10:57:50
LMND261120C00070000	看涨 Call	70.00	$0.80	$0.90	$0.88	5	0	71.13%	0.14	0.02	-0.02	0.04	100	assumed standard contract	2026-09-18T11:20:49
LMND261120P00070000	看跌 Put	70.00	$20.70	$23.50	$0.00	0	0	0.00%	-0.90	0.02	-0.03	0.04	100	assumed standard contract	未提供
LMND261120C00075000	看涨 Call	75.00	$0.50	$0.60	$0.60	3	0	71.80%	0.10	0.01	-0.02	0.03	100	assumed standard contract	2026-09-18T11:20:45
LMND261120P00075000	看跌 Put	75.00	$25.50	$28.40	$0.00	0	0	0.00%	-0.94	0.01	-0.02	0.02	100	assumed standard contract	未提供