LMND · 2027-03-19

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 2027-03-19；共 40 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
LMND270319C00022500	看涨 Call	22.50	$17.90	$20.40	$0.00	0	0	0.00%	0.94	0.01	-0.01	0.03	100	assumed standard contract	未提供
LMND270319P00022500	看跌 Put	22.50	$0.10	$0.90	$0.00	0	0	73.56%	-0.06	0.01	-0.01	0.03	100	assumed standard contract	未提供
LMND270319C00025000	看涨 Call	25.00	$15.70	$19.50	$20.00	0	9	74.49%	0.91	0.01	-0.01	0.04	100	assumed standard contract	2026-09-24T11:41:33
LMND270319P00025000	看跌 Put	25.00	$0.50	$1.25	$0.85	0	15	73.77%	-0.08	0.01	-0.01	0.04	100	assumed standard contract	2026-09-28T11:14:02
LMND270319C00030000	看涨 Call	30.00	$12.00	$15.20	$18.15	0	7	70.08%	0.84	0.01	-0.01	0.06	100	assumed standard contract	2026-09-25T12:07:02
LMND270319P00030000	看跌 Put	30.00	$1.35	$2.35	$1.31	0	59	70.51%	-0.16	0.01	-0.02	0.06	100	assumed standard contract	2026-10-29T15:14:34
LMND270319C00035000	看涨 Call	35.00	$10.00	$11.00	$12.06	0	164	71.21%	0.74	0.02	-0.02	0.08	100	assumed standard contract	2026-11-02T10:29:06
LMND270319P00035000	看跌 Put	35.00	$3.00	$3.90	$2.55	0	276	68.75%	-0.26	0.02	-0.02	0.08	100	assumed standard contract	2026-10-29T10:02:11
LMND270319C00040000	看涨 Call	40.00	$7.80	$8.30	$11.11	0	11	72.19%	0.63	0.02	-0.02	0.10	100	assumed standard contract	2026-10-29T14:30:04
LMND270319P00040000	看跌 Put	40.00	$5.50	$6.70	$5.98	5	167	71.77%	-0.37	0.02	-0.02	0.10	100	assumed standard contract	2026-11-03T11:56:41
LMND270319C00045000	看涨 Call	45.00	$5.70	$6.70	$6.10	1	669	73.49%	0.52	0.02	-0.03	0.10	100	assumed standard contract	2026-11-03T10:47:11
LMND270319P00045000	看跌 Put	45.00	$8.10	$9.20	$7.55	0	77	67.61%	-0.48	0.02	-0.03	0.10	100	assumed standard contract	2026-10-30T10:11:01
LMND270319C00050000	看涨 Call	50.00	$4.30	$4.70	$4.40	21	588	71.70%	0.43	0.02	-0.03	0.10	100	assumed standard contract	2026-11-03T14:09:49
LMND270319P00050000	看跌 Put	50.00	$12.20	$13.00	$12.66	10	239	72.70%	-0.58	0.02	-0.03	0.10	100	assumed standard contract	2026-11-03T09:36:13
LMND270319C00055000	看涨 Call	55.00	$2.90	$3.80	$3.50	0	261	71.69%	0.35	0.02	-0.02	0.09	100	assumed standard contract	2026-11-02T15:19:10
LMND270319P00055000	看跌 Put	55.00	$15.40	$17.70	$15.91	0	38	74.13%	-0.67	0.02	-0.02	0.09	100	assumed standard contract	2026-11-02T15:19:10
LMND270319C00060000	看涨 Call	60.00	$2.20	$2.95	$2.41	1	164	72.71%	0.28	0.02	-0.02	0.08	100	assumed standard contract	2026-11-03T09:48:21
LMND270319P00060000	看跌 Put	60.00	$19.80	$21.90	$19.09	0	230	76.46%	-0.74	0.02	-0.02	0.08	100	assumed standard contract	2026-11-02T15:26:20
LMND270319C00065000	看涨 Call	65.00	$1.75	$2.05	$1.90	14	146	72.39%	0.22	0.02	-0.02	0.07	100	assumed standard contract	2026-11-03T15:38:45
LMND270319P00065000	看跌 Put	65.00	$23.90	$26.20	$22.99	0	10	74.92%	-0.80	0.02	-0.02	0.07	100	assumed standard contract	2026-10-19T14:46:30
LMND270319C00070000	看涨 Call	70.00	$1.15	$1.55	$1.35	3	219	71.34%	0.18	0.01	-0.02	0.07	100	assumed standard contract	2026-11-03T10:02:06
LMND270319P00070000	看跌 Put	70.00	$28.90	$31.20	$26.47	0	457	82.49%	-0.85	0.02	-0.02	0.06	100	assumed standard contract	2026-10-13T12:16:05
LMND270319C00075000	看涨 Call	75.00	$0.75	$1.25	$1.01	1	233	71.31%	0.14	0.01	-0.01	0.06	100	assumed standard contract	2026-11-03T14:18:05
LMND270319P00075000	看跌 Put	75.00	$33.30	$35.60	$30.65	0	6	79.67%	-0.89	0.01	-0.01	0.05	100	assumed standard contract	2026-09-23T10:43:29
LMND270319C00080000	看涨 Call	80.00	$0.55	$1.15	$0.99	0	56	73.60%	0.11	0.01	-0.01	0.05	100	assumed standard contract	2026-11-02T13:21:00
LMND270319P00080000	看跌 Put	80.00	$38.10	$41.00	$34.88	0	6	87.49%	-0.92	0.01	-0.01	0.03	100	assumed standard contract	2026-07-29T12:21:00
LMND270319C00085000	看涨 Call	85.00	$0.35	$1.10	$0.82	0	9	75.57%	0.09	0.01	-0.01	0.04	100	assumed standard contract	2026-11-02T13:21:00
LMND270319P00085000	看跌 Put	85.00	$41.90	$45.80	$40.80	0	44	76.91%	-0.95	0.01	-0.01	0.02	100	assumed standard contract	2026-10-20T10:03:28
LMND270319C00090000	看涨 Call	90.00	$0.15	$0.80	$1.02	0	16	73.25%	0.07	0.01	-0.01	0.04	100	assumed standard contract	2026-10-12T09:30:15
LMND270319P00090000	看跌 Put	90.00	$47.20	$50.70	$46.10	0	18	84.90%	-0.97	0.01	-0.01	0.01	100	assumed standard contract	2026-09-24T09:53:23
LMND270319C00095000	看涨 Call	95.00	$0.25	$0.70	$0.95	0	10	77.06%	0.06	0.01	-0.01	0.03	100	assumed standard contract	2026-10-02T15:05:00
LMND270319P00095000	看跌 Put	95.00	$52.60	$55.70	$42.50	0	1	94.81%	-0.99	0.01	-0.00	0.00	100	assumed standard contract	2026-08-24T11:22:20
LMND270319C00100000	看涨 Call	100.00	$0.20	$0.45	$0.30	13	74	75.36%	0.05	0.01	-0.01	0.03	100	assumed standard contract	2026-11-03T09:30:04
LMND270319P00100000	看跌 Put	100.00	$56.90	$60.70	$54.18	0	1	88.66%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-21T10:12:25
LMND270319C00105000	看涨 Call	105.00	$0.05	$0.55	$0.43	0	154	77.55%	0.04	0.00	-0.01	0.02	100	assumed standard contract	2026-10-14T10:35:46
LMND270319P00105000	看跌 Put	105.00	$61.90	$65.70	$57.02	0	0	92.66%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T10:56:30
LMND270319C00110000	看涨 Call	110.00	$0.05	$0.25	$0.20	1	3	72.60%	0.03	0.00	-0.00	0.02	100	assumed standard contract	2026-11-03T10:05:08
LMND270319P00110000	看跌 Put	110.00	$66.60	$70.70	$0.00	0	0	0.00%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
LMND270319C00115000	看涨 Call	115.00	$0.05	$0.50	$0.35	0	17	82.26%	0.03	0.00	-0.00	0.02	100	assumed standard contract	2026-10-28T12:27:08
LMND270319P00115000	看跌 Put	115.00	$73.10	$75.70	$44.70	0	0	116.96%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-07-07T11:04:02