LMND · 2027-03-19
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 2027-03-19；共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND270319C00025000 | 看涨 Call | 25.00 | $23.10 | $26.10 | $25.44 | 0 | 8 | 82.95% | 0.95 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:59:55 |
| LMND270319P00025000 | 看跌 Put | 25.00 | $0.60 | $0.75 | $0.60 | 0 | 8 | 70.25% | -0.06 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-11T13:33:29 |
| LMND270319C00030000 | 看涨 Call | 30.00 | $19.00 | $20.60 | $20.70 | 4 | 2 | 66.02% | 0.90 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:06:55 |
| LMND270319P00030000 | 看跌 Put | 30.00 | $1.40 | $1.65 | $1.37 | 0 | 52 | 69.57% | -0.11 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-11T15:07:19 |
| LMND270319C00035000 | 看涨 Call | 35.00 | $16.00 | $18.50 | $16.30 | 5 | 22 | 77.97% | 0.83 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:11:18 |
| LMND270319P00035000 | 看跌 Put | 35.00 | $2.65 | $3.00 | $2.65 | 6 | 191 | 68.69% | -0.18 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T12:01:25 |
| LMND270319C00040000 | 看涨 Call | 40.00 | $12.20 | $15.30 | $14.90 | 0 | 8 | 71.98% | 0.75 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-11T15:17:51 |
| LMND270319P00040000 | 看跌 Put | 40.00 | $4.20 | $4.80 | $4.20 | 0 | 90 | 66.83% | -0.26 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-14T13:27:05 |
| LMND270319C00045000 | 看涨 Call | 45.00 | $10.40 | $12.30 | $14.00 | 0 | 8 | 72.70% | 0.66 | 0.02 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-08-17T11:34:10 |
| LMND270319P00045000 | 看跌 Put | 45.00 | $6.90 | $7.10 | $6.90 | 1 | 45 | 67.94% | -0.35 | 0.02 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:18:25 |
| LMND270319C00050000 | 看涨 Call | 50.00 | $8.30 | $9.20 | $8.66 | 16 | 442 | 68.60% | 0.58 | 0.02 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:07:21 |
| LMND270319P00050000 | 看跌 Put | 50.00 | $9.50 | $9.90 | $9.56 | 0 | 225 | 66.91% | -0.43 | 0.02 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-16T15:05:34 |
| LMND270319C00055000 | 看涨 Call | 55.00 | $6.70 | $6.90 | $6.90 | 2 | 138 | 66.83% | 0.50 | 0.02 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:03:35 |
| LMND270319P00055000 | 看跌 Put | 55.00 | $12.60 | $13.10 | $12.90 | 3 | 36 | 66.25% | -0.52 | 0.02 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:09:39 |
| LMND270319C00060000 | 看涨 Call | 60.00 | $5.30 | $5.60 | $5.70 | 33 | 85 | 67.05% | 0.43 | 0.02 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:06:19 |
| LMND270319P00060000 | 看跌 Put | 60.00 | $15.60 | $17.00 | $16.20 | 0 | 220 | 65.16% | -0.59 | 0.02 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-09T15:23:05 |
| LMND270319C00065000 | 看涨 Call | 65.00 | $4.30 | $4.50 | $4.59 | 1 | 74 | 67.49% | 0.37 | 0.02 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:51:09 |
| LMND270319P00065000 | 看跌 Put | 65.00 | $18.90 | $21.90 | $19.34 | 0 | 6 | 66.84% | -0.66 | 0.02 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-11T13:20:55 |
| LMND270319C00070000 | 看涨 Call | 70.00 | $3.40 | $3.60 | $3.60 | 1 | 119 | 67.37% | 0.31 | 0.02 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T09:53:41 |
| LMND270319P00070000 | 看跌 Put | 70.00 | $23.00 | $25.30 | $20.20 | 0 | 454 | 63.32% | -0.72 | 0.02 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-03T12:09:23 |
| LMND270319C00075000 | 看涨 Call | 75.00 | $2.80 | $3.20 | $2.97 | 1 | 145 | 69.19% | 0.27 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:35:51 |
| LMND270319P00075000 | 看跌 Put | 75.00 | $27.50 | $29.60 | $23.88 | 0 | 6 | 63.55% | -0.77 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-03T12:09:23 |
| LMND270319C00080000 | 看涨 Call | 80.00 | $2.30 | $2.60 | $3.00 | 0 | 52 | 69.48% | 0.23 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-15T10:19:04 |
| LMND270319P00080000 | 看跌 Put | 80.00 | $31.40 | $34.40 | $34.88 | 0 | 6 | 60.76% | -0.81 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-07-29T12:21:00 |
| LMND270319C00085000 | 看涨 Call | 85.00 | $1.70 | $2.15 | $4.65 | 0 | 5 | 68.86% | 0.19 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-08-27T09:50:30 |
| LMND270319P00085000 | 看跌 Put | 85.00 | $36.00 | $39.00 | $0.00 | 0 | 0 | 57.52% | -0.85 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| LMND270319C00090000 | 看涨 Call | 90.00 | $1.50 | $1.85 | $3.80 | 0 | 17 | 70.31% | 0.17 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-08-27T10:35:38 |
| LMND270319P00090000 | 看跌 Put | 90.00 | $40.80 | $43.70 | $0.00 | 0 | 0 | 0.00% | -0.89 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| LMND270319C00095000 | 看涨 Call | 95.00 | $1.15 | $1.50 | $1.82 | 0 | 7 | 69.80% | 0.14 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T11:22:14 |
| LMND270319P00095000 | 看跌 Put | 95.00 | $45.60 | $48.50 | $42.50 | 0 | 1 | 0.00% | -0.92 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-08-24T11:22:20 |
| LMND270319C00100000 | 看涨 Call | 100.00 | $1.10 | $1.25 | $1.25 | 16 | 63 | 71.20% | 0.12 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:05:31 |
| LMND270319P00100000 | 看跌 Put | 100.00 | $50.40 | $53.30 | $37.50 | 0 | 1 | 0.00% | -0.94 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-07-14T11:35:17 |
| LMND270319C00105000 | 看涨 Call | 105.00 | $0.90 | $1.15 | $1.26 | 0 | 203 | 72.16% | 0.11 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-15T09:44:53 |
| LMND270319P00105000 | 看跌 Put | 105.00 | $55.40 | $58.10 | $57.02 | 3 | 0 | 0.00% | -0.96 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:56:30 |
| LMND270319C00110000 | 看涨 Call | 110.00 | $0.75 | $0.90 | $5.63 | 0 | 1 | 71.77% | 0.09 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-07-24T12:00:22 |
| LMND270319P00110000 | 看跌 Put | 110.00 | $60.30 | $63.40 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| LMND270319C00115000 | 看涨 Call | 115.00 | $0.65 | $0.90 | $1.05 | 0 | 10 | 73.58% | 0.08 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-14T11:17:15 |
| LMND270319P00115000 | 看跌 Put | 115.00 | $65.30 | $68.40 | $44.70 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-07T11:04:02 |