LMND · 2027-06-17

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 2027-06-17；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
LMND270617C00022500	看涨 Call	22.50	$18.70	$22.50	$0.00	0	0	77.96%	0.91	0.01	-0.00	0.05	100	assumed standard contract	未提供
LMND270617P00022500	看跌 Put	22.50	$0.95	$1.25	$1.09	0	3	71.77%	-0.08	0.01	-0.01	0.05	100	assumed standard contract	2026-11-02T15:55:19
LMND270617C00025000	看涨 Call	25.00	$16.80	$20.80	$28.43	0	1	77.78%	0.88	0.01	-0.01	0.06	100	assumed standard contract	2026-08-20T14:57:52
LMND270617P00025000	看跌 Put	25.00	$1.40	$1.85	$1.75	0	16	71.13%	-0.11	0.01	-0.01	0.06	100	assumed standard contract	2026-11-02T11:16:30
LMND270617C00030000	看涨 Call	30.00	$13.70	$16.20	$17.82	0	11	70.08%	0.81	0.01	-0.01	0.09	100	assumed standard contract	2026-10-26T12:58:49
LMND270617P00030000	看跌 Put	30.00	$2.80	$3.40	$3.10	0	24	70.43%	-0.19	0.01	-0.01	0.09	100	assumed standard contract	2026-11-02T15:43:24
LMND270617C00035000	看涨 Call	35.00	$11.00	$12.90	$14.67	0	5	68.34%	0.73	0.01	-0.01	0.11	100	assumed standard contract	2026-10-26T12:58:49
LMND270617P00035000	看跌 Put	35.00	$4.90	$5.30	$5.10	38	334	69.74%	-0.27	0.01	-0.02	0.11	100	assumed standard contract	2026-11-03T15:52:55
LMND270617C00040000	看涨 Call	40.00	$9.40	$10.40	$10.20	20	80	70.75%	0.64	0.02	-0.02	0.12	100	assumed standard contract	2026-11-03T11:29:34
LMND270617P00040000	看跌 Put	40.00	$7.50	$7.80	$7.65	61	345	69.52%	-0.36	0.02	-0.02	0.12	100	assumed standard contract	2026-11-03T15:53:20
LMND270617C00045000	看涨 Call	45.00	$7.20	$8.50	$8.60	0	64	69.41%	0.56	0.02	-0.02	0.13	100	assumed standard contract	2026-11-02T09:47:12
LMND270617P00045000	看跌 Put	45.00	$9.50	$11.20	$9.80	0	348	67.05%	-0.44	0.02	-0.02	0.13	100	assumed standard contract	2026-11-02T09:34:16
LMND270617C00050000	看涨 Call	50.00	$6.00	$6.90	$6.50	4	1741	70.37%	0.49	0.02	-0.02	0.13	100	assumed standard contract	2026-11-03T11:45:50
LMND270617P00050000	看跌 Put	50.00	$13.40	$14.70	$13.35	0	368	69.41%	-0.52	0.02	-0.02	0.13	100	assumed standard contract	2026-10-30T15:17:22
LMND270617C00055000	看涨 Call	55.00	$4.70	$6.10	$5.05	2	112	71.76%	0.42	0.02	-0.02	0.13	100	assumed standard contract	2026-11-03T10:03:48
LMND270617P00055000	看跌 Put	55.00	$17.10	$18.90	$18.25	2	218	71.30%	-0.59	0.02	-0.02	0.12	100	assumed standard contract	2026-11-03T10:03:48
LMND270617C00060000	看涨 Call	60.00	$3.80	$4.60	$4.21	3	168	70.05%	0.36	0.02	-0.02	0.12	100	assumed standard contract	2026-11-03T12:05:18
LMND270617P00060000	看跌 Put	60.00	$20.90	$23.10	$22.11	1	102	71.63%	-0.66	0.02	-0.02	0.12	100	assumed standard contract	2026-11-03T09:50:40
LMND270617C00065000	看涨 Call	65.00	$2.90	$3.80	$3.65	0	38	69.52%	0.31	0.02	-0.02	0.11	100	assumed standard contract	2026-11-02T14:05:54
LMND270617P00065000	看跌 Put	65.00	$25.00	$27.60	$23.02	0	15	72.86%	-0.71	0.02	-0.02	0.11	100	assumed standard contract	2026-10-16T10:49:30
LMND270617C00070000	看涨 Call	70.00	$2.50	$3.20	$2.82	2	34	70.76%	0.27	0.01	-0.02	0.11	100	assumed standard contract	2026-11-03T12:47:06
LMND270617P00070000	看跌 Put	70.00	$29.60	$31.80	$27.10	0	16	73.63%	-0.76	0.02	-0.01	0.10	100	assumed standard contract	2026-10-07T13:08:19
LMND270617C00075000	看涨 Call	75.00	$1.85	$2.70	$2.95	0	37	70.17%	0.23	0.01	-0.01	0.10	100	assumed standard contract	2026-11-02T13:49:15
LMND270617P00075000	看跌 Put	75.00	$34.00	$36.60	$31.86	0	141	75.23%	-0.80	0.02	-0.01	0.09	100	assumed standard contract	2026-09-23T10:43:04
LMND270617C00080000	看涨 Call	80.00	$1.55	$2.40	$2.85	0	223	71.44%	0.20	0.01	-0.01	0.09	100	assumed standard contract	2026-10-14T11:20:56
LMND270617P00080000	看跌 Put	80.00	$38.60	$41.40	$33.88	0	12	77.03%	-0.84	0.01	-0.01	0.08	100	assumed standard contract	2026-09-09T15:20:18
LMND270617C00085000	看涨 Call	85.00	$1.15	$1.95	$1.65	0	17	70.44%	0.17	0.01	-0.01	0.08	100	assumed standard contract	2026-11-02T11:06:56
LMND270617P00085000	看跌 Put	85.00	$43.10	$46.20	$0.00	0	0	77.39%	-0.87	0.01	-0.01	0.06	100	assumed standard contract	未提供
LMND270617C00090000	看涨 Call	90.00	$0.95	$1.70	$1.45	1	30	71.09%	0.15	0.01	-0.01	0.08	100	assumed standard contract	2026-11-03T15:50:02
LMND270617P00090000	看跌 Put	90.00	$48.10	$51.00	$0.00	0	0	80.34%	-0.90	0.01	-0.01	0.05	100	assumed standard contract	未提供
LMND270617C00095000	看涨 Call	95.00	$0.90	$1.45	$1.65	0	6	72.25%	0.13	0.01	-0.01	0.07	100	assumed standard contract	2026-10-21T11:46:44
LMND270617P00095000	看跌 Put	95.00	$53.10	$55.80	$42.20	0	15	82.91%	-0.92	0.01	-0.01	0.04	100	assumed standard contract	2026-07-24T10:10:32
LMND270617C00100000	看涨 Call	100.00	$0.90	$1.20	$1.05	101	15	73.36%	0.11	0.01	-0.01	0.06	100	assumed standard contract	2026-11-03T13:33:57
LMND270617P00100000	看跌 Put	100.00	$58.00	$60.80	$54.91	0	15	85.92%	-0.95	0.01	-0.00	0.03	100	assumed standard contract	2026-09-23T10:29:56
LMND270617C00105000	看涨 Call	105.00	$0.75	$1.05	$0.87	6	12	73.65%	0.10	0.01	-0.01	0.06	100	assumed standard contract	2026-11-03T11:21:29
LMND270617P00105000	看跌 Put	105.00	$63.00	$65.70	$0.00	0	0	88.69%	-0.97	0.01	-0.00	0.02	100	assumed standard contract	未提供
LMND270617C00110000	看涨 Call	110.00	$0.55	$0.95	$0.73	0	32	73.44%	0.09	0.01	-0.01	0.05	100	assumed standard contract	2026-11-02T11:57:15
LMND270617P00110000	看跌 Put	110.00	$68.00	$70.70	$64.20	0	1	92.06%	-0.98	0.01	-0.00	0.01	100	assumed standard contract	2026-10-21T10:12:25
LMND270617C00115000	看涨 Call	115.00	$0.20	$1.25	$0.88	0	12	75.35%	0.08	0.01	-0.01	0.05	100	assumed standard contract	2026-10-30T11:25:56
LMND270617P00115000	看跌 Put	115.00	$71.70	$75.70	$70.65	0	2	79.16%	-0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-10-20T10:17:55