LMND · 2026-12-04
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 2026-12-04；共 52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND261204C00030000 | 看涨 Call | 30.00 | $10.30 | $12.70 | $0.00 | 0 | 0 | 68.74% | 0.91 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261204P00030000 | 看跌 Put | 30.00 | $0.40 | $0.55 | $0.35 | 2 | 3 | 89.41% | -0.09 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:07:41 |
| LMND261204C00035000 | 看涨 Call | 35.00 | $6.50 | $8.30 | $7.60 | 2 | 0 | 74.67% | 0.78 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:08:24 |
| LMND261204P00035000 | 看跌 Put | 35.00 | $1.30 | $1.75 | $1.35 | 4 | 6 | 88.74% | -0.22 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:06:28 |
| LMND261204C00036000 | 看涨 Call | 36.00 | $5.80 | $8.10 | $0.00 | 0 | 0 | 82.02% | 0.75 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204P00036000 | 看跌 Put | 36.00 | $0.65 | $2.05 | $0.00 | 0 | 0 | 75.51% | -0.25 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204C00037000 | 看涨 Call | 37.00 | $6.30 | $6.90 | $0.00 | 0 | 0 | 89.50% | 0.71 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204P00037000 | 看跌 Put | 37.00 | $1.40 | $2.40 | $0.00 | 0 | 0 | 81.21% | -0.28 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204C00038000 | 看涨 Call | 38.00 | $5.40 | $6.30 | $0.00 | 0 | 0 | 85.91% | 0.68 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204P00038000 | 看跌 Put | 38.00 | $2.15 | $2.85 | $2.50 | 0 | 7 | 86.28% | -0.32 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:41:13 |
| LMND261204C00039000 | 看涨 Call | 39.00 | $5.00 | $5.70 | $6.90 | 0 | 2 | 87.30% | 0.64 | 0.04 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:21:17 |
| LMND261204P00039000 | 看跌 Put | 39.00 | $2.45 | $3.20 | $3.02 | 1 | 2 | 83.83% | -0.36 | 0.04 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:26:36 |
| LMND261204C00040000 | 看涨 Call | 40.00 | $4.40 | $5.20 | $0.00 | 0 | 0 | 86.65% | 0.60 | 0.04 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| LMND261204P00040000 | 看跌 Put | 40.00 | $3.00 | $3.80 | $3.50 | 10 | 6 | 86.06% | -0.40 | 0.04 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:05:21 |
| LMND261204C00041000 | 看涨 Call | 41.00 | $4.00 | $4.70 | $0.00 | 0 | 0 | 87.32% | 0.56 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 未提供 |
| LMND261204P00041000 | 看跌 Put | 41.00 | $3.50 | $4.20 | $0.00 | 0 | 0 | 84.69% | -0.43 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 未提供 |
| LMND261204C00042000 | 看涨 Call | 42.00 | $3.50 | $4.40 | $0.00 | 0 | 0 | 88.23% | 0.53 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 未提供 |
| LMND261204P00042000 | 看跌 Put | 42.00 | $4.00 | $4.80 | $4.82 | 28 | 0 | 84.64% | -0.47 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:41:48 |
| LMND261204C00043000 | 看涨 Call | 43.00 | $2.95 | $3.70 | $0.00 | 0 | 0 | 83.68% | 0.49 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 未提供 |
| LMND261204P00043000 | 看跌 Put | 43.00 | $4.70 | $5.30 | $4.98 | 1 | 5 | 84.85% | -0.51 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:54:04 |
| LMND261204C00044000 | 看涨 Call | 44.00 | $2.90 | $3.30 | $3.16 | 1 | 0 | 86.74% | 0.45 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:43:53 |
| LMND261204P00044000 | 看跌 Put | 44.00 | $5.30 | $6.00 | $3.55 | 0 | 5 | 85.35% | -0.55 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-10-27T14:41:39 |
| LMND261204C00045000 | 看涨 Call | 45.00 | $1.85 | $2.95 | $3.59 | 0 | 1 | 79.00% | 0.42 | 0.04 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:33:12 |
| LMND261204P00045000 | 看跌 Put | 45.00 | $6.00 | $6.60 | $5.49 | 0 | 7 | 85.14% | -0.58 | 0.04 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-02T10:07:26 |
| LMND261204C00046000 | 看涨 Call | 46.00 | $2.05 | $2.70 | $2.65 | 0 | 5 | 85.00% | 0.38 | 0.04 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:15:22 |
| LMND261204P00046000 | 看跌 Put | 46.00 | $6.60 | $7.40 | $5.95 | 0 | 9 | 85.31% | -0.62 | 0.04 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:33:59 |
| LMND261204C00047000 | 看涨 Call | 47.00 | $1.65 | $2.35 | $2.33 | 0 | 1 | 82.76% | 0.35 | 0.04 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:00:32 |
| LMND261204P00047000 | 看跌 Put | 47.00 | $7.20 | $8.00 | $0.00 | 0 | 0 | 82.56% | -0.65 | 0.04 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204C00048000 | 看涨 Call | 48.00 | $1.55 | $3.70 | $0.00 | 0 | 0 | 102.52% | 0.32 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204P00048000 | 看跌 Put | 48.00 | $7.70 | $9.00 | $8.70 | 1 | 4 | 82.45% | -0.68 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:09:02 |
| LMND261204C00049000 | 看涨 Call | 49.00 | $1.35 | $1.85 | $0.00 | 0 | 0 | 84.26% | 0.29 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204P00049000 | 看跌 Put | 49.00 | $8.90 | $9.50 | $9.35 | 1 | 0 | 84.15% | -0.71 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:04:57 |
| LMND261204C00050000 | 看涨 Call | 50.00 | $1.15 | $1.70 | $1.47 | 3 | 31 | 84.82% | 0.27 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:19:26 |
| LMND261204P00050000 | 看跌 Put | 50.00 | $9.20 | $11.30 | $7.13 | 0 | 11 | 90.43% | -0.73 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-10-27T13:52:51 |
| LMND261204C00051000 | 看涨 Call | 51.00 | $1.00 | $1.75 | $0.00 | 0 | 0 | 88.18% | 0.24 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| LMND261204P00051000 | 看跌 Put | 51.00 | $9.90 | $12.60 | $7.00 | 0 | 1 | 95.27% | -0.76 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-10-23T13:56:40 |
| LMND261204C00052000 | 看涨 Call | 52.00 | $1.00 | $1.30 | $1.35 | 74 | 0 | 86.46% | 0.22 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:53:28 |
| LMND261204P00052000 | 看跌 Put | 52.00 | $10.80 | $13.40 | $11.09 | 0 | 22 | 96.02% | -0.78 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:11:44 |
| LMND261204C00053000 | 看涨 Call | 53.00 | $0.70 | $1.10 | $1.16 | 0 | 2 | 83.14% | 0.20 | 0.03 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:37:52 |
| LMND261204P00053000 | 看跌 Put | 53.00 | $12.00 | $14.30 | $0.00 | 0 | 0 | 101.76% | -0.80 | 0.03 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261204C00054000 | 看涨 Call | 54.00 | $0.05 | $1.55 | $0.00 | 0 | 0 | 83.77% | 0.18 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261204P00054000 | 看跌 Put | 54.00 | $12.60 | $14.80 | $0.00 | 0 | 0 | 93.33% | -0.82 | 0.03 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261204C00055000 | 看涨 Call | 55.00 | $0.55 | $1.05 | $0.85 | 0 | 2 | 87.45% | 0.16 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:57:30 |
| LMND261204P00055000 | 看跌 Put | 55.00 | $13.50 | $15.70 | $0.00 | 0 | 0 | 94.17% | -0.84 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261204C00056000 | 看涨 Call | 56.00 | $0.50 | $0.95 | $1.52 | 0 | 1 | 88.37% | 0.14 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-23T15:23:45 |
| LMND261204P00056000 | 看跌 Put | 56.00 | $13.20 | $17.30 | $0.00 | 0 | 0 | 85.80% | -0.86 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| LMND261204C00057000 | 看涨 Call | 57.00 | $0.05 | $0.95 | $1.41 | 0 | 1 | 82.88% | 0.13 | 0.02 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-27T14:05:34 |
| LMND261204P00057000 | 看跌 Put | 57.00 | $15.40 | $17.50 | $14.72 | 0 | 1 | 96.54% | -0.87 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:56:01 |
| LMND261204C00060000 | 看涨 Call | 60.00 | $0.05 | $0.50 | $1.03 | 0 | 1 | 80.28% | 0.09 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-23T15:23:45 |
| LMND261204P00060000 | 看跌 Put | 60.00 | $18.20 | $21.00 | $0.00 | 0 | 0 | 111.88% | -0.91 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| LMND261204C00065000 | 看涨 Call | 65.00 | $0.05 | $0.65 | $0.00 | 0 | 0 | 97.75% | 0.05 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND261204P00065000 | 看跌 Put | 65.00 | $23.10 | $25.80 | $0.00 | 0 | 0 | 121.83% | -0.95 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |