LMND · 2028-01-21
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%
到期日 2028-01-21；共 52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND280121C00022500 | 看涨 Call | 22.50 | $20.50 | $23.90 | $27.75 | 0 | 5 | 64.70% | 0.90 | 0.01 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-02T11:54:29 |
| LMND280121P00022500 | 看跌 Put | 22.50 | $2.25 | $2.55 | $2.10 | 0 | 31 | 70.40% | -0.11 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T10:31:10 |
| LMND280121C00025000 | 看涨 Call | 25.00 | $18.50 | $22.00 | $25.24 | 0 | 358 | 61.31% | 0.87 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-29T10:01:46 |
| LMND280121P00025000 | 看跌 Put | 25.00 | $2.95 | $3.40 | $2.82 | 0 | 1813 | 69.94% | -0.14 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-30T10:34:58 |
| LMND280121C00030000 | 看涨 Call | 30.00 | $16.90 | $19.90 | $18.00 | 1 | 1263 | 70.81% | 0.81 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:32:32 |
| LMND280121P00030000 | 看跌 Put | 30.00 | $4.90 | $5.30 | $5.30 | 9 | 609 | 69.44% | -0.19 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T09:37:32 |
| LMND280121C00035000 | 看涨 Call | 35.00 | $14.40 | $16.20 | $16.12 | 0 | 181 | 65.66% | 0.76 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T13:58:38 |
| LMND280121P00035000 | 看跌 Put | 35.00 | $7.50 | $7.70 | $7.50 | 6 | 782 | 70.12% | -0.26 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:28:57 |
| LMND280121C00040000 | 看涨 Call | 40.00 | $13.60 | $14.20 | $13.65 | 14 | 649 | 69.98% | 0.70 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:30:46 |
| LMND280121P00040000 | 看跌 Put | 40.00 | $10.20 | $10.40 | $10.20 | 89 | 469 | 69.59% | -0.32 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:19:30 |
| LMND280121C00045000 | 看涨 Call | 45.00 | $12.00 | $12.20 | $12.04 | 144 | 387 | 69.58% | 0.64 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:27:25 |
| LMND280121P00045000 | 看跌 Put | 45.00 | $13.30 | $13.50 | $13.30 | 3 | 864 | 69.62% | -0.38 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:36:30 |
| LMND280121C00050000 | 看涨 Call | 50.00 | $10.50 | $11.50 | $10.60 | 2 | 1024 | 71.80% | 0.59 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:12:39 |
| LMND280121P00050000 | 看跌 Put | 50.00 | $16.60 | $16.80 | $16.70 | 4 | 2123 | 69.23% | -0.44 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:50:16 |
| LMND280121C00055000 | 看涨 Call | 55.00 | $9.20 | $9.40 | $9.00 | 4 | 783 | 69.40% | 0.54 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T13:12:02 |
| LMND280121P00055000 | 看跌 Put | 55.00 | $20.20 | $21.70 | $20.30 | 3 | 152 | 72.88% | -0.49 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:04:21 |
| LMND280121C00060000 | 看涨 Call | 60.00 | $8.10 | $8.40 | $8.00 | 0 | 1074 | 69.66% | 0.50 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-02T14:25:11 |
| LMND280121P00060000 | 看跌 Put | 60.00 | $24.00 | $26.00 | $24.10 | 1 | 552 | 74.31% | -0.54 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:25:39 |
| LMND280121C00065000 | 看涨 Call | 65.00 | $7.20 | $7.40 | $7.30 | 19 | 409 | 69.64% | 0.46 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:13:24 |
| LMND280121P00065000 | 看跌 Put | 65.00 | $28.00 | $28.50 | $28.00 | 1 | 184 | 70.28% | -0.59 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:12:17 |
| LMND280121C00070000 | 看涨 Call | 70.00 | $6.30 | $6.60 | $6.30 | 162 | 1600 | 69.47% | 0.42 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:18:58 |
| LMND280121P00070000 | 看跌 Put | 70.00 | $32.10 | $33.70 | $32.53 | 3 | 293 | 73.45% | -0.64 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:20:31 |
| LMND280121C00075000 | 看涨 Call | 75.00 | $5.20 | $5.90 | $5.75 | 0 | 1011 | 68.38% | 0.38 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T15:53:00 |
| LMND280121P00075000 | 看跌 Put | 75.00 | $35.70 | $39.00 | $33.47 | 0 | 73 | 74.85% | -0.68 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-29T14:25:18 |
| LMND280121C00080000 | 看涨 Call | 80.00 | $5.00 | $5.40 | $5.15 | 0 | 615 | 69.95% | 0.35 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T13:46:24 |
| LMND280121P00080000 | 看跌 Put | 80.00 | $40.10 | $42.30 | $39.45 | 0 | 65 | 71.76% | -0.72 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-24T09:46:27 |
| LMND280121C00085000 | 看涨 Call | 85.00 | $3.90 | $4.90 | $4.40 | 93 | 322 | 68.37% | 0.32 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:10:46 |
| LMND280121P00085000 | 看跌 Put | 85.00 | $44.60 | $47.10 | $38.50 | 0 | 5 | 73.23% | -0.75 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-08-31T12:43:46 |
| LMND280121C00090000 | 看涨 Call | 90.00 | $4.00 | $4.30 | $4.10 | 0 | 678 | 69.76% | 0.30 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:16:45 |
| LMND280121P00090000 | 看跌 Put | 90.00 | $49.50 | $51.90 | $47.20 | 0 | 127 | 75.75% | -0.79 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-27T09:52:31 |
| LMND280121C00095000 | 看涨 Call | 95.00 | $3.60 | $3.80 | $3.70 | 164 | 127 | 69.53% | 0.27 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:12:39 |
| LMND280121P00095000 | 看跌 Put | 95.00 | $53.60 | $57.00 | $47.80 | 0 | 9 | 76.08% | -0.82 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-08-25T15:54:37 |
| LMND280121C00100000 | 看涨 Call | 100.00 | $3.00 | $3.50 | $3.30 | 99 | 1186 | 68.96% | 0.25 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:26:19 |
| LMND280121P00100000 | 看跌 Put | 100.00 | $58.70 | $60.10 | $59.46 | 17 | 375 | 71.21% | -0.85 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:27:55 |
| LMND280121C00105000 | 看涨 Call | 105.00 | $2.40 | $3.40 | $2.83 | 1 | 77 | 68.75% | 0.23 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:33:14 |
| LMND280121P00105000 | 看跌 Put | 105.00 | $63.40 | $65.00 | $56.10 | 0 | 20 | 71.89% | -0.88 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-02T09:30:15 |
| LMND280121C00110000 | 看涨 Call | 110.00 | $2.20 | $2.95 | $2.57 | 100 | 336 | 68.43% | 0.22 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:54:48 |
| LMND280121P00110000 | 看跌 Put | 110.00 | $68.00 | $71.50 | $58.10 | 0 | 31 | 80.18% | -0.91 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-04-29T09:39:10 |
| LMND280121C00115000 | 看涨 Call | 115.00 | $1.95 | $2.70 | $2.50 | 10 | 1351 | 68.42% | 0.20 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:24:33 |
| LMND280121P00115000 | 看跌 Put | 115.00 | $73.40 | $76.20 | $72.00 | 0 | 83 | 83.27% | -0.93 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-24T12:03:28 |
| LMND280121C00120000 | 看涨 Call | 120.00 | $1.65 | $2.50 | $2.07 | 101 | 1437 | 68.17% | 0.19 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:54:48 |
| LMND280121P00120000 | 看跌 Put | 120.00 | $77.90 | $81.10 | $64.00 | 0 | 66 | 82.91% | -0.95 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-07-17T11:39:22 |
| LMND280121C00125000 | 看涨 Call | 125.00 | $1.60 | $2.25 | $2.25 | 0 | 141 | 68.58% | 0.17 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T13:51:53 |
| LMND280121P00125000 | 看跌 Put | 125.00 | $83.00 | $85.60 | $0.00 | 0 | 0 | 83.12% | -0.97 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND280121C00130000 | 看涨 Call | 130.00 | $1.20 | $2.55 | $2.80 | 0 | 266 | 69.76% | 0.16 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-20T15:35:48 |
| LMND280121P00130000 | 看跌 Put | 130.00 | $86.90 | $91.00 | $0.00 | 0 | 0 | 80.62% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND280121C00135000 | 看涨 Call | 135.00 | $1.30 | $2.15 | $2.45 | 0 | 28 | 69.90% | 0.15 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-14T13:41:03 |
| LMND280121P00135000 | 看跌 Put | 135.00 | $91.50 | $96.00 | $0.00 | 0 | 0 | 79.31% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| LMND280121C00140000 | 看涨 Call | 140.00 | $1.20 | $1.80 | $2.40 | 0 | 58 | 69.10% | 0.14 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-21T12:14:00 |
| LMND280121P00140000 | 看跌 Put | 140.00 | $96.50 | $100.90 | $91.88 | 0 | 0 | 80.21% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:50:01 |
| LMND280121C00145000 | 看涨 Call | 145.00 | $1.35 | $1.65 | $1.50 | 6 | 2104 | 70.49% | 0.13 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:33:44 |
| LMND280121P00145000 | 看跌 Put | 145.00 | $101.50 | $106.00 | $99.10 | 0 | 0 | 83.35% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-25T13:02:21 |