LMND · 2027-06-17
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 2027-06-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND270617C00025000 | 看涨 Call | 25.00 | $24.20 | $27.20 | $28.43 | 0 | 1 | 73.13% | 0.94 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-08-20T14:57:52 |
| LMND270617P00025000 | 看跌 Put | 25.00 | $1.05 | $1.55 | $1.25 | 0 | 13 | 70.79% | -0.08 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T09:30:07 |
| LMND270617C00030000 | 看涨 Call | 30.00 | $20.40 | $23.50 | $28.35 | 0 | 4 | 70.90% | 0.89 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-03T10:25:27 |
| LMND270617P00030000 | 看跌 Put | 30.00 | $2.00 | $2.95 | $2.55 | 0 | 9 | 70.23% | -0.13 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-08-21T09:36:46 |
| LMND270617C00035000 | 看涨 Call | 35.00 | $17.50 | $20.30 | $0.00 | 0 | 0 | 71.93% | 0.83 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 未提供 |
| LMND270617P00035000 | 看跌 Put | 35.00 | $3.50 | $4.60 | $3.85 | 0 | 215 | 69.34% | -0.19 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-11T09:50:13 |
| LMND270617C00040000 | 看涨 Call | 40.00 | $14.60 | $17.10 | $16.45 | 0 | 29 | 69.40% | 0.76 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-16T11:36:08 |
| LMND270617P00040000 | 看跌 Put | 40.00 | $5.40 | $6.70 | $5.73 | 0 | 78 | 68.56% | -0.26 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-14T13:26:48 |
| LMND270617C00045000 | 看涨 Call | 45.00 | $11.90 | $14.50 | $14.01 | 0 | 34 | 67.50% | 0.70 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-09T12:05:25 |
| LMND270617P00045000 | 看跌 Put | 45.00 | $8.00 | $9.40 | $8.28 | 0 | 47 | 69.50% | -0.33 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-14T10:24:22 |
| LMND270617C00050000 | 看涨 Call | 50.00 | $9.70 | $12.40 | $12.15 | 0 | 25 | 66.78% | 0.63 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-17T12:28:52 |
| LMND270617P00050000 | 看跌 Put | 50.00 | $11.00 | $11.90 | $11.30 | 0 | 362 | 68.58% | -0.40 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-16T13:26:51 |
| LMND270617C00055000 | 看涨 Call | 55.00 | $9.20 | $10.30 | $11.20 | 0 | 16 | 69.34% | 0.57 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-10T09:52:59 |
| LMND270617P00055000 | 看跌 Put | 55.00 | $14.00 | $15.70 | $14.66 | 0 | 215 | 69.70% | -0.47 | 0.02 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-09T10:15:45 |
| LMND270617C00060000 | 看涨 Call | 60.00 | $7.60 | $8.70 | $8.88 | 0 | 84 | 68.41% | 0.51 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-16T12:23:19 |
| LMND270617P00060000 | 看跌 Put | 60.00 | $17.50 | $19.10 | $16.50 | 0 | 102 | 69.35% | -0.53 | 0.02 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-08-25T13:12:23 |
| LMND270617C00065000 | 看涨 Call | 65.00 | $6.00 | $7.80 | $11.40 | 0 | 34 | 68.22% | 0.46 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-08-13T12:02:18 |
| LMND270617P00065000 | 看跌 Put | 65.00 | $21.00 | $23.90 | $20.00 | 0 | 7 | 71.86% | -0.59 | 0.02 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-08-25T13:12:23 |
| LMND270617C00070000 | 看涨 Call | 70.00 | $5.50 | $6.60 | $6.04 | 5 | 25 | 69.32% | 0.41 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T09:49:29 |
| LMND270617P00070000 | 看跌 Put | 70.00 | $24.90 | $27.60 | $26.00 | 0 | 16 | 70.92% | -0.64 | 0.02 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-08-17T09:49:22 |
| LMND270617C00075000 | 看涨 Call | 75.00 | $4.80 | $5.90 | $5.44 | 0 | 35 | 70.42% | 0.37 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-17T14:29:30 |
| LMND270617P00075000 | 看跌 Put | 75.00 | $28.90 | $32.00 | $23.30 | 0 | 141 | 71.42% | -0.69 | 0.02 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-07-20T12:37:42 |
| LMND270617C00080000 | 看涨 Call | 80.00 | $4.20 | $5.20 | $4.75 | 0 | 221 | 71.05% | 0.33 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-17T15:14:18 |
| LMND270617P00080000 | 看跌 Put | 80.00 | $33.10 | $36.20 | $33.88 | 0 | 12 | 70.86% | -0.73 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-09T15:20:18 |
| LMND270617C00085000 | 看涨 Call | 85.00 | $3.40 | $4.50 | $4.73 | 0 | 17 | 70.27% | 0.30 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-17T11:23:38 |
| LMND270617P00085000 | 看跌 Put | 85.00 | $37.50 | $39.90 | $0.00 | 0 | 0 | 67.67% | -0.77 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 未提供 |
| LMND270617C00090000 | 看涨 Call | 90.00 | $2.70 | $4.10 | $3.80 | 0 | 19 | 70.18% | 0.27 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-09T13:00:37 |
| LMND270617P00090000 | 看跌 Put | 90.00 | $41.60 | $44.70 | $0.00 | 0 | 0 | 66.28% | -0.81 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 未提供 |
| LMND270617C00095000 | 看涨 Call | 95.00 | $2.55 | $3.70 | $3.40 | 0 | 5 | 71.62% | 0.24 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-11T15:25:58 |
| LMND270617P00095000 | 看跌 Put | 95.00 | $46.20 | $49.20 | $42.20 | 0 | 15 | 63.94% | -0.84 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-07-24T10:10:32 |
| LMND270617C00100000 | 看涨 Call | 100.00 | $2.50 | $3.30 | $3.00 | 0 | 20 | 73.08% | 0.22 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-09T09:57:44 |
| LMND270617P00100000 | 看跌 Put | 100.00 | $50.90 | $54.00 | $0.00 | 0 | 0 | 60.52% | -0.87 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| LMND270617C00105000 | 看涨 Call | 105.00 | $2.10 | $2.95 | $2.65 | 0 | 3 | 72.92% | 0.20 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-17T12:52:31 |
| LMND270617P00105000 | 看跌 Put | 105.00 | $55.70 | $59.20 | $0.00 | 0 | 0 | 63.57% | -0.90 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| LMND270617C00110000 | 看涨 Call | 110.00 | $1.85 | $2.60 | $2.48 | 0 | 31 | 73.00% | 0.18 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-17T12:57:52 |
| LMND270617P00110000 | 看跌 Put | 110.00 | $60.50 | $63.50 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 未提供 |
| LMND270617C00115000 | 看涨 Call | 115.00 | $1.50 | $2.25 | $1.95 | 0 | 12 | 72.17% | 0.17 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-16T14:42:12 |
| LMND270617P00115000 | 看跌 Put | 115.00 | $65.40 | $68.30 | $0.00 | 0 | 0 | 0.00% | -0.94 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |