LMND · 2027-01-15
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%
到期日 2027-01-15；共 78 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND270115C00003000 | 看涨 Call | 3.00 | $43.90 | $45.50 | $46.27 | 0 | 1026 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:10:21 |
| LMND270115P00003000 | 看跌 Put | 3.00 | $0.00 | $0.05 | $0.05 | 0 | 74 | 197.13% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-09-22T09:30:03 |
| LMND270115C00005000 | 看涨 Call | 5.00 | $41.50 | $44.90 | $42.13 | 0 | 21 | 242.93% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-29T10:20:51 |
| LMND270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.05 | $0.07 | 0 | 24 | 159.14% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-18T10:21:09 |
| LMND270115C00008000 | 看涨 Call | 8.00 | $38.70 | $41.90 | $59.08 | 0 | 18 | 195.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-17T14:55:15 |
| LMND270115P00008000 | 看跌 Put | 8.00 | $0.00 | $0.20 | $0.05 | 0 | 117 | 150.47% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-03T09:30:09 |
| LMND270115C00010000 | 看涨 Call | 10.00 | $36.80 | $39.90 | $60.50 | 0 | 137 | 172.56% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-13T10:07:48 |
| LMND270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.20 | $0.05 | 0 | 203 | 131.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T11:08:21 |
| LMND270115C00013000 | 看涨 Call | 13.00 | $33.60 | $37.00 | $43.50 | 0 | 60 | 137.59% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-06T12:25:43 |
| LMND270115P00013000 | 看跌 Put | 13.00 | $0.00 | $0.45 | $0.40 | 0 | 344 | 126.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-06T15:05:47 |
| LMND270115C00015000 | 看涨 Call | 15.00 | $31.70 | $35.00 | $39.66 | 0 | 1171 | 124.76% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-12T15:37:08 |
| LMND270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.30 | $0.05 | 0 | 303 | 105.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:18:48 |
| LMND270115C00017000 | 看涨 Call | 17.00 | $29.60 | $33.10 | $44.89 | 0 | 21 | 110.45% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-16T14:00:33 |
| LMND270115P00017000 | 看跌 Put | 17.00 | $0.00 | $1.15 | $0.13 | 0 | 291 | 123.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:59:39 |
| LMND270115C00020000 | 看涨 Call | 20.00 | $27.10 | $30.10 | $35.00 | 0 | 893 | 104.94% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-04T11:50:17 |
| LMND270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.15 | $0.10 | 0 | 116 | 72.94% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-20T11:38:52 |
| LMND270115C00022000 | 看涨 Call | 22.00 | $25.20 | $28.20 | $27.40 | 0 | 263 | 97.72% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T14:14:09 |
| LMND270115P00022000 | 看跌 Put | 22.00 | $0.05 | $0.20 | $0.08 | 0 | 186 | 71.05% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T13:26:00 |
| LMND270115C00025000 | 看涨 Call | 25.00 | $22.90 | $25.40 | $24.20 | 0 | 932 | 96.28% | 0.97 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:14:26 |
| LMND270115P00025000 | 看跌 Put | 25.00 | $0.20 | $0.30 | $0.30 | 0 | 773 | 68.70% | -0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-01T12:15:03 |
| LMND270115C00027000 | 看涨 Call | 27.00 | $20.90 | $23.60 | $28.05 | 0 | 86 | 88.84% | 0.96 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-03T15:30:57 |
| LMND270115P00027000 | 看跌 Put | 27.00 | $0.30 | $0.45 | $0.35 | 7 | 117 | 67.21% | -0.05 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:41:41 |
| LMND270115C00030000 | 看涨 Call | 30.00 | $17.80 | $19.30 | $19.24 | 1 | 841 | 55.91% | 0.93 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:50:06 |
| LMND270115P00030000 | 看跌 Put | 30.00 | $0.60 | $0.80 | $0.67 | 3 | 584 | 66.57% | -0.08 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:05:07 |
| LMND270115C00032000 | 看涨 Call | 32.00 | $16.70 | $19.30 | $18.90 | 0 | 180 | 80.72% | 0.90 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T09:30:02 |
| LMND270115P00032000 | 看跌 Put | 32.00 | $0.85 | $1.10 | $0.87 | 0 | 54 | 65.57% | -0.10 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:04:24 |
| LMND270115C00035000 | 看涨 Call | 35.00 | $13.90 | $16.90 | $16.00 | 0 | 741 | 73.65% | 0.86 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:50:04 |
| LMND270115P00035000 | 看跌 Put | 35.00 | $1.30 | $1.75 | $1.54 | 1 | 2185 | 64.21% | -0.15 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:36:16 |
| LMND270115C00037000 | 看涨 Call | 37.00 | $13.00 | $15.40 | $15.00 | 0 | 125 | 75.74% | 0.82 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:30:01 |
| LMND270115P00037000 | 看跌 Put | 37.00 | $1.95 | $2.35 | $1.90 | 0 | 246 | 65.55% | -0.18 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-15T10:28:10 |
| LMND270115C00040000 | 看涨 Call | 40.00 | $11.00 | $11.90 | $11.54 | 4 | 1808 | 65.25% | 0.76 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:15:27 |
| LMND270115P00040000 | 看跌 Put | 40.00 | $2.90 | $3.30 | $3.05 | 14 | 1979 | 64.97% | -0.24 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:51:08 |
| LMND270115C00042000 | 看涨 Call | 42.00 | $9.00 | $11.70 | $11.60 | 0 | 788 | 66.21% | 0.72 | 0.02 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-17T09:30:02 |
| LMND270115P00042000 | 看跌 Put | 42.00 | $3.60 | $4.10 | $3.80 | 7 | 192 | 64.56% | -0.29 | 0.02 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:38:03 |
| LMND270115C00045000 | 看涨 Call | 45.00 | $7.40 | $9.90 | $9.50 | 0 | 741 | 65.14% | 0.65 | 0.02 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:50:46 |
| LMND270115P00045000 | 看跌 Put | 45.00 | $5.00 | $5.40 | $4.70 | 0 | 827 | 64.40% | -0.36 | 0.02 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-17T11:45:08 |
| LMND270115C00047000 | 看涨 Call | 47.00 | $7.30 | $8.00 | $7.80 | 1 | 142 | 64.66% | 0.61 | 0.02 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:21:21 |
| LMND270115P00047000 | 看跌 Put | 47.00 | $5.70 | $6.50 | $5.75 | 2 | 1037 | 63.14% | -0.40 | 0.02 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:30:05 |
| LMND270115C00050000 | 看涨 Call | 50.00 | $6.10 | $6.50 | $6.30 | 2 | 1239 | 63.83% | 0.54 | 0.02 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:45:41 |
| LMND270115P00050000 | 看跌 Put | 50.00 | $7.60 | $8.30 | $7.40 | 0 | 2482 | 64.38% | -0.47 | 0.02 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-17T10:25:57 |
| LMND270115C00055000 | 看涨 Call | 55.00 | $4.40 | $5.20 | $5.67 | 0 | 679 | 65.69% | 0.44 | 0.02 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-17T09:30:01 |
| LMND270115P00055000 | 看跌 Put | 55.00 | $10.30 | $11.60 | $10.15 | 0 | 631 | 61.73% | -0.57 | 0.02 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-15T11:46:56 |
| LMND270115C00060000 | 看涨 Call | 60.00 | $3.20 | $3.80 | $3.40 | 53 | 1429 | 65.57% | 0.35 | 0.02 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:12:54 |
| LMND270115P00060000 | 看跌 Put | 60.00 | $13.90 | $16.00 | $14.98 | 2 | 1896 | 64.36% | -0.67 | 0.02 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:02:46 |
| LMND270115C00065000 | 看涨 Call | 65.00 | $2.35 | $2.75 | $2.61 | 1 | 924 | 65.65% | 0.28 | 0.02 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:36:16 |
| LMND270115P00065000 | 看跌 Put | 65.00 | $17.80 | $20.20 | $16.10 | 0 | 322 | 64.08% | -0.74 | 0.02 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-08-31T12:40:29 |
| LMND270115C00070000 | 看涨 Call | 70.00 | $1.75 | $2.10 | $1.80 | 53 | 3313 | 66.65% | 0.22 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:57:53 |
| LMND270115P00070000 | 看跌 Put | 70.00 | $21.80 | $25.00 | $19.80 | 0 | 181 | 64.76% | -0.81 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-08T10:23:42 |
| LMND270115C00075000 | 看涨 Call | 75.00 | $1.25 | $1.50 | $1.45 | 18 | 4113 | 66.30% | 0.17 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:16:17 |
| LMND270115P00075000 | 看跌 Put | 75.00 | $26.00 | $29.50 | $26.60 | 0 | 260 | 60.62% | -0.86 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-15T11:46:56 |
| LMND270115C00080000 | 看涨 Call | 80.00 | $0.95 | $1.25 | $1.08 | 11 | 518 | 68.09% | 0.14 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:36:16 |
| LMND270115P00080000 | 看跌 Put | 80.00 | $30.70 | $33.50 | $33.59 | 0 | 204 | 0.00% | -0.90 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-07-30T14:21:33 |
| LMND270115C00085000 | 看涨 Call | 85.00 | $0.70 | $1.00 | $1.10 | 0 | 1295 | 68.96% | 0.11 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:38:48 |
| LMND270115P00085000 | 看跌 Put | 85.00 | $35.50 | $38.90 | $20.11 | 0 | 43 | 0.00% | -0.94 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-07-07T13:16:08 |
| LMND270115C00090000 | 看涨 Call | 90.00 | $0.55 | $0.80 | $0.70 | 0 | 2442 | 70.06% | 0.08 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:42:41 |
| LMND270115P00090000 | 看跌 Put | 90.00 | $40.40 | $43.20 | $38.30 | 0 | 18 | 0.00% | -0.96 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-05-21T11:24:58 |
| LMND270115C00095000 | 看涨 Call | 95.00 | $0.40 | $0.75 | $0.55 | 0 | 671 | 71.99% | 0.07 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T13:46:52 |
| LMND270115P00095000 | 看跌 Put | 95.00 | $45.30 | $48.60 | $28.21 | 0 | 1 | 0.00% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-01-23T10:39:04 |
| LMND270115C00100000 | 看涨 Call | 100.00 | $0.30 | $0.40 | $0.40 | 0 | 1736 | 69.22% | 0.05 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:16:48 |
| LMND270115P00100000 | 看跌 Put | 100.00 | $50.40 | $53.60 | $51.25 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:40:59 |
| LMND270115C00105000 | 看涨 Call | 105.00 | $0.20 | $0.30 | $0.30 | 4 | 117 | 68.80% | 0.04 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:46:25 |
| LMND270115P00105000 | 看跌 Put | 105.00 | $55.30 | $58.90 | $53.77 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T09:30:02 |
| LMND270115C00110000 | 看涨 Call | 110.00 | $0.20 | $0.25 | $0.25 | 0 | 847 | 70.85% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:16:27 |
| LMND270115P00110000 | 看跌 Put | 110.00 | $60.30 | $63.20 | $59.19 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T11:26:56 |
| LMND270115C00115000 | 看涨 Call | 115.00 | $0.15 | $0.20 | $0.20 | 0 | 855 | 71.17% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:31:35 |
| LMND270115P00115000 | 看跌 Put | 115.00 | $65.30 | $68.40 | $64.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T09:31:35 |
| LMND270115C00120000 | 看涨 Call | 120.00 | $0.05 | $0.15 | $0.15 | 9 | 1252 | 68.59% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:22:35 |
| LMND270115P00120000 | 看跌 Put | 120.00 | $70.30 | $73.20 | $69.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T09:56:02 |
| LMND270115C00125000 | 看涨 Call | 125.00 | $0.00 | $0.40 | $0.30 | 0 | 126 | 78.07% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T12:06:28 |
| LMND270115P00125000 | 看跌 Put | 125.00 | $75.30 | $78.20 | $71.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T09:33:13 |
| LMND270115C00130000 | 看涨 Call | 130.00 | $0.00 | $0.25 | $0.80 | 0 | 104 | 75.63% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-31T10:11:20 |
| LMND270115P00130000 | 看跌 Put | 130.00 | $80.30 | $83.40 | $77.59 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T14:14:01 |
| LMND270115C00135000 | 看涨 Call | 135.00 | $0.00 | $0.25 | $0.50 | 0 | 562 | 77.97% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-17T14:40:05 |
| LMND270115P00135000 | 看跌 Put | 135.00 | $85.30 | $88.20 | $82.89 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T10:46:03 |
| LMND270115C00140000 | 看涨 Call | 140.00 | $0.00 | $0.20 | $0.10 | 0 | 427 | 78.01% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:10:35 |
| LMND270115P00140000 | 看跌 Put | 140.00 | $90.30 | $93.40 | $88.49 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T13:30:34 |
| LMND270115C00145000 | 看涨 Call | 145.00 | $0.00 | $0.35 | $0.15 | 0 | 1237 | 86.04% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T14:44:45 |
| LMND270115P00145000 | 看跌 Put | 145.00 | $95.30 | $98.40 | $92.81 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T13:15:09 |