期权分析

LMND · 2026-11-27

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。

LMND 全部到期日 · 本页 JSON

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 2026-11-27；共 52 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
LMND261127C00030000看涨 Call30.00$10.00$12.50$0.00000.00%0.920.01-0.030.02100assumed standard contract未提供
LMND261127P00030000看跌 Put30.00$0.30$0.60$0.45123100.32%-0.080.01-0.030.02100assumed standard contract2026-11-03T14:35:31
LMND261127C00035000看涨 Call35.00$6.10$8.40$0.000079.58%0.790.03-0.060.03100assumed standard contract未提供
LMND261127P00035000看跌 Put35.00$1.25$1.60$1.50132897.84%-0.210.03-0.060.03100assumed standard contract2026-11-03T11:31:11
LMND261127C00036000看涨 Call36.00$5.60$7.80$0.000085.61%0.750.03-0.070.03100assumed standard contract未提供
LMND261127P00036000看跌 Put36.00$1.55$1.90$2.0011197.45%-0.250.03-0.070.03100assumed standard contract2026-11-03T09:40:34
LMND261127C00037000看涨 Call37.00$6.10$7.80$0.0000111.50%0.720.03-0.070.04100assumed standard contract未提供
LMND261127P00037000看跌 Put37.00$1.65$2.20$2.023293.18%-0.280.03-0.070.04100assumed standard contract2026-11-03T15:35:10
LMND261127C00038000看涨 Call38.00$5.10$6.30$0.000093.81%0.680.04-0.080.04100assumed standard contract未提供
LMND261127P00038000看跌 Put38.00$2.00$2.65$1.490293.61%-0.320.04-0.080.04100assumed standard contract2026-10-30T09:47:38
LMND261127C00039000看涨 Call39.00$4.90$5.40$0.000094.31%0.640.04-0.080.04100assumed standard contract未提供
LMND261127P00039000看跌 Put39.00$2.55$3.00$3.0045194.18%-0.360.04-0.080.04100assumed standard contract2026-11-03T11:46:40
LMND261127C00040000看涨 Call40.00$4.20$5.10$4.633094.97%0.600.04-0.080.04100assumed standard contract2026-11-03T14:07:57
LMND261127P00040000看跌 Put40.00$3.00$3.50$3.5023294.29%-0.400.04-0.080.04100assumed standard contract2026-11-03T11:57:35
LMND261127C00041000看涨 Call41.00$3.90$4.40$4.208094.62%0.560.04-0.080.04100assumed standard contract2026-11-03T11:18:14
LMND261127P00041000看跌 Put41.00$3.30$4.40$2.2002396.42%-0.440.04-0.080.04100assumed standard contract2026-10-22T13:31:42
LMND261127C00042000看涨 Call42.00$3.30$4.00$3.605093.33%0.520.04-0.080.04100assumed standard contract2026-11-03T14:15:43
LMND261127P00042000看跌 Put42.00$3.90$4.70$2.3502293.97%-0.470.04-0.080.04100assumed standard contract2026-10-29T11:32:24
LMND261127C00043000看涨 Call43.00$3.00$3.60$4.800294.69%0.490.04-0.080.04100assumed standard contract2026-10-26T14:23:32
LMND261127P00043000看跌 Put43.00$4.60$5.30$5.00154395.38%-0.510.04-0.080.04100assumed standard contract2026-11-03T11:22:37
LMND261127C00044000看涨 Call44.00$2.45$4.80$2.9035111.30%0.450.04-0.080.04100assumed standard contract2026-11-03T09:31:04
LMND261127P00044000看跌 Put44.00$5.00$5.90$5.3802792.34%-0.550.04-0.080.04100assumed standard contract2026-11-02T14:44:56
LMND261127C00045000看涨 Call45.00$2.35$2.80$0.000094.25%0.410.04-0.080.04100assumed standard contract未提供
LMND261127P00045000看跌 Put45.00$5.70$6.70$6.2032394.45%-0.590.04-0.080.04100assumed standard contract2026-11-03T11:20:07
LMND261127C00046000看涨 Call46.00$2.05$4.00$3.3005112.78%0.380.04-0.080.04100assumed standard contract2026-10-30T11:28:03
LMND261127P00046000看跌 Put46.00$6.40$7.30$5.980393.32%-0.620.04-0.080.04100assumed standard contract2026-11-02T11:55:30
LMND261127C00047000看涨 Call47.00$1.75$2.25$1.951994.26%0.340.04-0.080.04100assumed standard contract2026-11-03T10:52:13
LMND261127P00047000看跌 Put47.00$6.90$8.30$7.250393.91%-0.650.04-0.080.04100assumed standard contract2026-11-02T14:17:07
LMND261127C00048000看涨 Call48.00$1.50$2.10$1.705895.43%0.310.04-0.070.04100assumed standard contract2026-11-03T10:52:13
LMND261127P00048000看跌 Put48.00$8.00$8.60$8.752292.42%-0.690.04-0.070.04100assumed standard contract2026-11-03T10:07:02
LMND261127C00049000看涨 Call49.00$1.35$1.80$1.201095.28%0.280.03-0.070.04100assumed standard contract2026-11-03T09:40:52
LMND261127P00049000看跌 Put49.00$8.80$9.30$8.99112191.45%-0.720.03-0.070.04100assumed standard contract2026-11-03T15:28:51
LMND261127C00050000看涨 Call50.00$1.20$1.65$1.3083396.61%0.260.03-0.070.03100assumed standard contract2026-11-03T11:48:59
LMND261127P00050000看跌 Put50.00$9.60$10.50$10.304397.08%-0.740.03-0.070.03100assumed standard contract2026-11-03T11:24:56
LMND261127C00051000看涨 Call51.00$0.80$2.50$2.1301108.50%0.230.03-0.060.03100assumed standard contract2026-10-16T13:31:06
LMND261127P00051000看跌 Put51.00$9.90$11.40$10.671090.06%-0.770.03-0.060.03100assumed standard contract2026-11-03T13:56:14
LMND261127C00052000看涨 Call52.00$0.85$1.15$1.00291093.55%0.210.03-0.060.03100assumed standard contract2026-11-03T11:20:07
LMND261127P00052000看跌 Put52.00$11.30$13.30$11.00018115.04%-0.790.03-0.060.03100assumed standard contract2026-11-02T15:11:44
LMND261127C00053000看涨 Call53.00$0.75$1.00$0.9015093.82%0.190.03-0.060.03100assumed standard contract2026-11-03T10:50:11
LMND261127P00053000看跌 Put53.00$11.60$13.80$8.8502101.42%-0.810.03-0.060.03100assumed standard contract2026-10-08T11:22:48
LMND261127C00054000看涨 Call54.00$0.50$0.95$0.000092.53%0.170.02-0.050.03100assumed standard contract未提供
LMND261127P00054000看跌 Put54.00$12.50$14.10$0.000091.28%-0.830.03-0.050.03100assumed standard contract未提供
LMND261127C00055000看涨 Call55.00$0.60$0.90$0.6523097.66%0.150.02-0.050.02100assumed standard contract2026-11-03T10:53:08
LMND261127P00055000看跌 Put55.00$13.70$15.90$11.6705113.90%-0.850.02-0.050.02100assumed standard contract2026-10-20T11:48:16
LMND261127C00056000看涨 Call56.00$0.40$0.95$0.6631598.59%0.140.02-0.050.02100assumed standard contract2026-11-03T14:57:07
LMND261127P00056000看跌 Put56.00$14.40$17.10$0.0000116.56%-0.870.02-0.040.02100assumed standard contract未提供
LMND261127C00057000看涨 Call57.00$0.25$0.85$1.3001296.82%0.120.02-0.040.02100assumed standard contract2026-10-27T15:42:56
LMND261127P00057000看跌 Put57.00$15.40$18.10$0.0000120.77%-0.880.02-0.040.02100assumed standard contract未提供
LMND261127C00060000看涨 Call60.00$0.30$0.45$0.3512997.91%0.090.02-0.030.02100assumed standard contract2026-11-03T10:45:31
LMND261127P00060000看跌 Put60.00$18.20$20.70$0.0000121.04%-0.920.02-0.030.02100assumed standard contract未提供
LMND261127C00065000看涨 Call65.00$0.05$0.40$0.15069101.94%0.050.01-0.020.01100assumed standard contract2026-11-02T10:26:14
LMND261127P00065000看跌 Put65.00$23.00$25.70$0.0000133.69%-0.950.01-0.020.01100assumed standard contract未提供