LMND · 2026-12-18

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 2026-12-18；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	$22.20	$25.20	$23.00	0	0	88.63%	0.98	0.00	-0.01	0.01	100	assumed standard contract	2026-07-30T09:49:58
LMND261218P00025000	看跌 Put	25.00	$0.00	$0.25	$0.14	0	60	69.33%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-09-02T14:18:45
LMND261218C00030000	看涨 Call	30.00	$17.90	$20.60	$19.42	2	2	82.84%	0.95	0.01	-0.01	0.03	100	assumed standard contract	2026-09-18T09:37:47
LMND261218P00030000	看跌 Put	30.00	$0.35	$0.65	$0.40	0	268	69.71%	-0.06	0.01	-0.01	0.03	100	assumed standard contract	2026-09-11T14:40:41
LMND261218C00035000	看涨 Call	35.00	$13.40	$16.40	$14.92	2	101	73.67%	0.88	0.01	-0.02	0.05	100	assumed standard contract	2026-09-18T09:37:47
LMND261218P00035000	看跌 Put	35.00	$1.10	$1.30	$1.07	0	621	67.21%	-0.13	0.01	-0.02	0.05	100	assumed standard contract	2026-09-17T14:34:36
LMND261218C00040000	看涨 Call	40.00	$9.60	$12.50	$12.11	0	50	68.14%	0.78	0.02	-0.03	0.07	100	assumed standard contract	2026-09-09T10:27:28
LMND261218P00040000	看跌 Put	40.00	$2.40	$2.80	$2.55	3	663	67.53%	-0.23	0.02	-0.03	0.07	100	assumed standard contract	2026-09-18T11:41:50
LMND261218C00045000	看涨 Call	45.00	$7.50	$9.20	$9.30	10	75	70.40%	0.66	0.02	-0.03	0.09	100	assumed standard contract	2026-09-18T11:17:47
LMND261218P00045000	看跌 Put	45.00	$4.30	$4.90	$4.40	2	519	66.85%	-0.35	0.02	-0.03	0.09	100	assumed standard contract	2026-09-18T09:51:30
LMND261218C00050000	看涨 Call	50.00	$5.30	$5.90	$5.60	27	106	65.14%	0.54	0.03	-0.03	0.10	100	assumed standard contract	2026-09-18T10:14:17
LMND261218P00050000	看跌 Put	50.00	$7.10	$8.20	$7.30	6	1652	70.40%	-0.48	0.03	-0.04	0.09	100	assumed standard contract	2026-09-18T11:50:56
LMND261218C00055000	看涨 Call	55.00	$3.70	$4.40	$4.40	0	337	66.75%	0.42	0.02	-0.03	0.09	100	assumed standard contract	2026-09-17T15:20:46
LMND261218P00055000	看跌 Put	55.00	$10.10	$10.90	$10.00	0	541	65.61%	-0.60	0.03	-0.04	0.09	100	assumed standard contract	2026-09-16T12:47:01
LMND261218C00060000	看涨 Call	60.00	$2.65	$2.90	$2.71	13	539	66.34%	0.32	0.02	-0.03	0.09	100	assumed standard contract	2026-09-18T12:04:53
LMND261218P00060000	看跌 Put	60.00	$13.30	$14.90	$13.69	0	328	63.17%	-0.70	0.02	-0.03	0.08	100	assumed standard contract	2026-09-17T15:58:52
LMND261218C00065000	看涨 Call	65.00	$1.75	$2.30	$2.20	3	163	68.05%	0.25	0.02	-0.03	0.08	100	assumed standard contract	2026-09-18T10:26:35
LMND261218P00065000	看跌 Put	65.00	$17.10	$19.00	$17.23	0	567	58.68%	-0.79	0.02	-0.03	0.07	100	assumed standard contract	2026-09-11T13:20:55
LMND261218C00070000	看涨 Call	70.00	$1.20	$1.50	$1.35	18	4295	67.38%	0.19	0.02	-0.02	0.06	100	assumed standard contract	2026-09-18T11:15:27
LMND261218P00070000	看跌 Put	70.00	$21.20	$23.70	$22.60	2	43	50.56%	-0.85	0.02	-0.03	0.05	100	assumed standard contract	2026-09-18T09:57:28
LMND261218C00075000	看涨 Call	75.00	$0.85	$1.00	$0.93	1	447	67.52%	0.14	0.01	-0.02	0.05	100	assumed standard contract	2026-09-18T12:08:11
LMND261218P00075000	看跌 Put	75.00	$25.70	$28.40	$26.10	0	28	0.00%	-0.90	0.02	-0.02	0.04	100	assumed standard contract	2026-09-15T09:30:02
LMND261218C00080000	看涨 Call	80.00	$0.60	$1.00	$0.85	0	429	71.55%	0.11	0.01	-0.02	0.04	100	assumed standard contract	2026-09-17T14:36:15
LMND261218P00080000	看跌 Put	80.00	$30.50	$33.30	$30.84	0	7	0.00%	-0.94	0.01	-0.02	0.03	100	assumed standard contract	2026-08-18T11:03:18
LMND261218C00085000	看涨 Call	85.00	$0.45	$0.95	$0.85	0	172	75.16%	0.08	0.01	-0.01	0.04	100	assumed standard contract	2026-09-15T12:43:53
LMND261218P00085000	看跌 Put	85.00	$35.40	$38.00	$32.80	0	45	0.00%	-0.97	0.01	-0.02	0.01	100	assumed standard contract	2026-08-14T10:02:30
LMND261218C00090000	看涨 Call	90.00	$0.30	$0.60	$0.45	0	512	73.49%	0.06	0.01	-0.01	0.03	100	assumed standard contract	2026-09-17T15:56:34
LMND261218P00090000	看跌 Put	90.00	$40.30	$43.60	$38.50	0	23	0.00%	-0.99	0.01	-0.01	0.01	100	assumed standard contract	2026-08-07T09:34:08
LMND261218C00095000	看涨 Call	95.00	$0.20	$0.45	$0.30	77	320	73.69%	0.05	0.01	-0.01	0.02	100	assumed standard contract	2026-09-18T10:16:24
LMND261218P00095000	看跌 Put	95.00	$45.30	$48.30	$0.00	0	0	0.00%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
LMND261218C00100000	看涨 Call	100.00	$0.10	$0.55	$0.10	3	420	77.98%	0.04	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T12:29:35
LMND261218P00100000	看跌 Put	100.00	$50.30	$53.40	$44.90	0	0	0.00%	-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	$0.50	$0.55	0	7	78.52%	0.03	0.00	-0.01	0.02	100	assumed standard contract	2026-08-20T12:20:42
LMND261218P00105000	看跌 Put	105.00	$55.30	$58.40	$52.69	0	0	0.00%	-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	$0.45	$0.50	0	22	80.87%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-08-28T10:01:46
LMND261218P00110000	看跌 Put	110.00	$60.30	$63.70	$0.00	0	0	0.00%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
LMND261218C00115000	看涨 Call	115.00	$0.00	$0.40	$0.35	0	531	82.83%	0.02	0.00	-0.00	0.01	100	assumed standard contract	2026-09-09T14:31:36
LMND261218P00115000	看跌 Put	115.00	$65.30	$68.70	$64.55	0	0	0.00%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-08-19T10:26:25