LMND · 2026-12-18

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 2026-12-18；共 38 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
LMND261218C00025000	看涨 Call	25.00	$14.80	$17.20	$23.00	0	0	0.00%	0.96	0.01	-0.01	0.01	100	assumed standard contract	2026-07-30T09:49:58
LMND261218P00025000	看跌 Put	25.00	$0.00	$0.30	$0.05	0	63	82.35%	-0.04	0.01	-0.01	0.01	100	assumed standard contract	2026-10-26T11:30:43
LMND261218C00030000	看涨 Call	30.00	$10.40	$12.90	$15.41	0	1	67.01%	0.89	0.02	-0.02	0.03	100	assumed standard contract	2026-10-23T10:23:59
LMND261218P00030000	看跌 Put	30.00	$0.45	$0.70	$0.62	33	278	78.46%	-0.10	0.02	-0.02	0.03	100	assumed standard contract	2026-11-03T14:43:39
LMND261218C00035000	看涨 Call	35.00	$8.00	$8.50	$8.05	4	208	82.38%	0.77	0.03	-0.04	0.04	100	assumed standard contract	2026-11-03T13:22:04
LMND261218P00035000	看跌 Put	35.00	$1.50	$1.90	$1.80	12	632	77.77%	-0.23	0.03	-0.04	0.04	100	assumed standard contract	2026-11-03T13:27:12
LMND261218C00040000	看涨 Call	40.00	$4.80	$5.40	$5.13	3	64	77.45%	0.60	0.03	-0.05	0.06	100	assumed standard contract	2026-11-03T14:07:57
LMND261218P00040000	看跌 Put	40.00	$3.40	$4.00	$3.75	6	947	76.89%	-0.40	0.04	-0.05	0.06	100	assumed standard contract	2026-11-03T13:36:04
LMND261218C00045000	看涨 Call	45.00	$2.70	$3.30	$3.10	37	330	76.30%	0.43	0.04	-0.05	0.06	100	assumed standard contract	2026-11-03T12:57:48
LMND261218P00045000	看跌 Put	45.00	$6.20	$7.00	$7.50	1	508	76.11%	-0.57	0.04	-0.05	0.06	100	assumed standard contract	2026-11-03T09:38:17
LMND261218C00050000	看涨 Call	50.00	$1.70	$1.90	$1.70	1424	1414	78.22%	0.29	0.03	-0.04	0.05	100	assumed standard contract	2026-11-03T14:16:53
LMND261218P00050000	看跌 Put	50.00	$9.90	$10.60	$10.31	2	1298	75.31%	-0.71	0.03	-0.04	0.05	100	assumed standard contract	2026-11-03T11:06:19
LMND261218C00055000	看涨 Call	55.00	$0.95	$1.10	$1.05	15	436	78.70%	0.19	0.02	-0.03	0.04	100	assumed standard contract	2026-11-03T14:14:31
LMND261218P00055000	看跌 Put	55.00	$14.10	$16.40	$13.15	0	541	94.05%	-0.81	0.02	-0.03	0.04	100	assumed standard contract	2026-10-30T15:05:38
LMND261218C00060000	看涨 Call	60.00	$0.50	$0.70	$0.60	29	810	80.06%	0.13	0.02	-0.03	0.03	100	assumed standard contract	2026-11-03T14:15:43
LMND261218P00060000	看跌 Put	60.00	$18.80	$20.80	$18.49	0	321	98.83%	-0.87	0.02	-0.03	0.03	100	assumed standard contract	2026-11-02T15:26:20
LMND261218C00065000	看涨 Call	65.00	$0.35	$0.45	$0.40	7	1163	83.54%	0.09	0.01	-0.02	0.02	100	assumed standard contract	2026-11-03T14:58:25
LMND261218P00065000	看跌 Put	65.00	$23.50	$25.70	$21.72	0	559	106.45%	-0.91	0.01	-0.02	0.02	100	assumed standard contract	2026-10-19T12:26:15
LMND261218C00070000	看涨 Call	70.00	$0.20	$0.30	$0.30	80	5232	85.19%	0.06	0.01	-0.02	0.02	100	assumed standard contract	2026-11-03T14:37:58
LMND261218P00070000	看跌 Put	70.00	$28.30	$29.70	$29.33	3	40	95.59%	-0.94	0.01	-0.01	0.02	100	assumed standard contract	2026-11-03T15:20:31
LMND261218C00075000	看涨 Call	75.00	$0.05	$0.45	$0.25	5	924	98.33%	0.05	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T12:35:29
LMND261218P00075000	看跌 Put	75.00	$33.20	$35.70	$32.00	0	19	123.64%	-0.96	0.01	-0.01	0.01	100	assumed standard contract	2026-10-19T14:30:57
LMND261218C00080000	看涨 Call	80.00	$0.15	$0.25	$0.25	1	524	97.67%	0.03	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T11:00:32
LMND261218P00080000	看跌 Put	80.00	$38.20	$40.70	$30.84	0	1	133.12%	-0.97	0.01	-0.01	0.01	100	assumed standard contract	2026-08-18T11:03:18
LMND261218C00085000	看涨 Call	85.00	$0.05	$0.25	$0.27	0	162	100.05%	0.03	0.00	-0.01	0.01	100	assumed standard contract	2026-10-29T12:43:56
LMND261218P00085000	看跌 Put	85.00	$42.90	$45.70	$32.80	0	0	136.12%	-0.98	0.01	-0.00	0.01	100	assumed standard contract	2026-08-14T10:02:30
LMND261218C00090000	看涨 Call	90.00	$0.00	$0.60	$0.15	0	514	118.80%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-10-23T15:45:08
LMND261218P00090000	看跌 Put	90.00	$47.20	$50.70	$38.50	0	0	126.99%	-0.99	0.00	-0.00	0.00	100	assumed standard contract	2026-08-07T09:34:08
LMND261218C00095000	看涨 Call	95.00	$0.00	$0.55	$0.10	0	344	123.28%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-10-23T11:41:39
LMND261218P00095000	看跌 Put	95.00	$52.00	$55.70	$0.00	0	0	127.28%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
LMND261218C00100000	看涨 Call	100.00	$0.00	$0.35	$0.10	0	414	120.38%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T11:58:46
LMND261218P00100000	看跌 Put	100.00	$57.30	$60.70	$44.90	0	0	143.79%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-05-01T12:13:01
LMND261218C00105000	看涨 Call	105.00	$0.00	$0.40	$0.55	0	7	128.12%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-08-20T12:20:42
LMND261218P00105000	看跌 Put	105.00	$62.20	$65.70	$52.69	0	0	147.09%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-21T11:38:13
LMND261218C00110000	看涨 Call	110.00	$0.00	$0.50	$0.10	0	21	137.69%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-10-07T10:39:46
LMND261218P00110000	看跌 Put	110.00	$67.20	$70.70	$0.00	0	0	153.09%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
LMND261218C00115000	看涨 Call	115.00	$0.00	$0.60	$0.05	0	562	146.64%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-10-20T10:36:57
LMND261218P00115000	看跌 Put	115.00	$72.30	$75.60	$64.55	0	0	158.79%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-19T10:26:25