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 $47.09 · 日涨跌 -3.07% · 年初至今 -38.01%
到期日 2028-01-21；共 50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMND280121C00025000 | 看涨 Call | 25.00 | $26.30 | $29.50 | $28.90 | 0 | 342 | 72.33% | 0.92 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-17T11:52:50 |
| LMND280121P00025000 | 看跌 Put | 25.00 | $2.45 | $3.00 | $2.80 | 0 | 1803 | 70.51% | -0.10 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-16T15:22:46 |
| LMND280121C00030000 | 看涨 Call | 30.00 | $22.50 | $26.40 | $25.00 | 0 | 1252 | 68.36% | 0.87 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T15:56:34 |
| LMND280121P00030000 | 看跌 Put | 30.00 | $4.10 | $4.60 | $4.60 | 0 | 392 | 69.76% | -0.15 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-16T15:23:04 |
| LMND280121C00035000 | 看涨 Call | 35.00 | $20.00 | $23.70 | $22.90 | 0 | 96 | 68.98% | 0.83 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-16T10:33:13 |
| LMND280121P00035000 | 看跌 Put | 35.00 | $6.00 | $6.80 | $6.60 | 0 | 785 | 69.52% | -0.20 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T13:03:37 |
| LMND280121C00040000 | 看涨 Call | 40.00 | $18.80 | $20.30 | $19.53 | 4 | 226 | 69.25% | 0.78 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T11:55:12 |
| LMND280121P00040000 | 看跌 Put | 40.00 | $8.30 | $9.60 | $8.70 | 0 | 356 | 70.19% | -0.25 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T09:50:18 |
| LMND280121C00045000 | 看涨 Call | 45.00 | $16.40 | $18.80 | $17.50 | 0 | 240 | 69.78% | 0.73 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-16T15:11:10 |
| LMND280121P00045000 | 看跌 Put | 45.00 | $11.50 | $11.90 | $11.70 | 5 | 801 | 70.17% | -0.30 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T11:54:10 |
| LMND280121C00050000 | 看涨 Call | 50.00 | $15.30 | $16.90 | $15.63 | 1 | 778 | 71.22% | 0.69 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T11:32:14 |
| LMND280121P00050000 | 看跌 Put | 50.00 | $13.90 | $15.20 | $14.50 | 0 | 2109 | 69.31% | -0.35 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-16T10:30:32 |
| LMND280121C00055000 | 看涨 Call | 55.00 | $12.00 | $15.30 | $14.94 | 0 | 1019 | 67.08% | 0.64 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-17T12:51:46 |
| LMND280121P00055000 | 看跌 Put | 55.00 | $17.20 | $18.50 | $17.72 | 0 | 163 | 69.53% | -0.40 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-09T10:34:00 |
| LMND280121C00060000 | 看涨 Call | 60.00 | $11.00 | $14.10 | $14.33 | 0 | 1096 | 68.48% | 0.60 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-15T15:05:34 |
| LMND280121P00060000 | 看跌 Put | 60.00 | $20.50 | $22.30 | $21.38 | 2 | 512 | 69.90% | -0.45 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T12:02:46 |
| LMND280121C00065000 | 看涨 Call | 65.00 | $11.00 | $11.70 | $11.63 | 1 | 405 | 68.62% | 0.56 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:49:03 |
| LMND280121P00065000 | 看跌 Put | 65.00 | $24.10 | $25.90 | $24.32 | 0 | 207 | 69.65% | -0.49 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-11T10:57:50 |
| LMND280121C00070000 | 看涨 Call | 70.00 | $10.00 | $10.90 | $10.29 | 25 | 1685 | 69.46% | 0.52 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:15:03 |
| LMND280121P00070000 | 看跌 Put | 70.00 | $27.90 | $29.40 | $28.80 | 0 | 292 | 68.87% | -0.54 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-08-18T13:04:10 |
| LMND280121C00075000 | 看涨 Call | 75.00 | $9.10 | $10.30 | $9.50 | 5 | 975 | 70.42% | 0.49 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:30:26 |
| LMND280121P00075000 | 看跌 Put | 75.00 | $32.00 | $33.50 | $31.30 | 0 | 71 | 69.50% | -0.58 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-08-21T12:11:18 |
| LMND280121C00080000 | 看涨 Call | 80.00 | $8.00 | $9.40 | $9.50 | 0 | 380 | 69.79% | 0.46 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-17T10:34:13 |
| LMND280121P00080000 | 看跌 Put | 80.00 | $35.90 | $37.70 | $35.91 | 0 | 64 | 69.34% | -0.61 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-16T14:28:40 |
| LMND280121C00085000 | 看涨 Call | 85.00 | $7.50 | $8.70 | $7.98 | 2 | 310 | 70.54% | 0.43 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:28:15 |
| LMND280121P00085000 | 看跌 Put | 85.00 | $40.00 | $41.90 | $38.50 | 0 | 5 | 69.04% | -0.65 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-08-31T12:43:46 |
| LMND280121C00090000 | 看涨 Call | 90.00 | $6.80 | $7.90 | $7.90 | 0 | 656 | 70.25% | 0.40 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-17T09:30:07 |
| LMND280121P00090000 | 看跌 Put | 90.00 | $44.20 | $46.30 | $44.96 | 0 | 132 | 68.95% | -0.68 | 0.01 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-08-20T10:17:58 |
| LMND280121C00095000 | 看涨 Call | 95.00 | $6.20 | $7.50 | $7.36 | 0 | 110 | 70.80% | 0.38 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-16T12:33:00 |
| LMND280121P00095000 | 看跌 Put | 95.00 | $48.30 | $52.00 | $47.80 | 0 | 9 | 71.77% | -0.72 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-08-25T15:54:37 |
| LMND280121C00100000 | 看涨 Call | 100.00 | $5.80 | $6.60 | $6.10 | 10 | 1023 | 70.32% | 0.36 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-18T10:31:18 |
| LMND280121P00100000 | 看跌 Put | 100.00 | $52.90 | $56.50 | $53.75 | 0 | 401 | 72.33% | -0.75 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T09:40:59 |
| LMND280121C00105000 | 看涨 Call | 105.00 | $5.30 | $6.50 | $6.35 | 0 | 73 | 71.34% | 0.34 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-10T13:33:54 |
| LMND280121P00105000 | 看跌 Put | 105.00 | $57.40 | $60.80 | $56.10 | 0 | 20 | 71.51% | -0.77 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-02T09:30:15 |
| LMND280121C00110000 | 看涨 Call | 110.00 | $4.80 | $6.00 | $6.20 | 0 | 337 | 71.11% | 0.32 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-15T10:57:47 |
| LMND280121P00110000 | 看跌 Put | 110.00 | $62.00 | $65.50 | $58.10 | 0 | 31 | 71.84% | -0.80 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-04-29T09:39:10 |
| LMND280121C00115000 | 看涨 Call | 115.00 | $4.40 | $5.40 | $4.89 | 2 | 1339 | 70.65% | 0.30 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:11:45 |
| LMND280121P00115000 | 看跌 Put | 115.00 | $67.40 | $70.20 | $67.00 | 0 | 68 | 74.78% | -0.83 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-04-30T09:57:44 |
| LMND280121C00120000 | 看涨 Call | 120.00 | $4.20 | $4.90 | $4.90 | 4 | 1497 | 70.77% | 0.28 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:11:23 |
| LMND280121P00120000 | 看跌 Put | 120.00 | $72.00 | $73.80 | $64.00 | 0 | 66 | 69.68% | -0.85 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-07-17T11:39:22 |
| LMND280121C00125000 | 看涨 Call | 125.00 | $3.90 | $4.90 | $4.39 | 1 | 142 | 71.81% | 0.27 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T09:48:37 |
| LMND280121P00125000 | 看跌 Put | 125.00 | $75.90 | $78.90 | $0.00 | 0 | 0 | 64.19% | -0.87 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 未提供 |
| LMND280121C00130000 | 看涨 Call | 130.00 | $3.60 | $4.60 | $5.10 | 0 | 277 | 71.89% | 0.25 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-08T12:37:01 |
| LMND280121P00130000 | 看跌 Put | 130.00 | $82.30 | $84.10 | $0.00 | 0 | 0 | 77.01% | -0.90 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| LMND280121C00135000 | 看涨 Call | 135.00 | $3.30 | $4.40 | $4.10 | 0 | 27 | 72.11% | 0.24 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-10T12:56:07 |
| LMND280121P00135000 | 看跌 Put | 135.00 | $85.70 | $89.00 | $0.00 | 0 | 0 | 66.70% | -0.92 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 未提供 |
| LMND280121C00140000 | 看涨 Call | 140.00 | $3.10 | $4.10 | $3.50 | 0 | 46 | 72.19% | 0.23 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T13:16:00 |
| LMND280121P00140000 | 看跌 Put | 140.00 | $90.70 | $92.90 | $93.15 | 2 | 6 | 0.00% | -0.93 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:28:46 |
| LMND280121C00145000 | 看涨 Call | 145.00 | $3.00 | $3.90 | $3.30 | 0 | 2035 | 72.77% | 0.22 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-16T15:08:32 |
| LMND280121P00145000 | 看跌 Put | 145.00 | $95.50 | $97.90 | $98.00 | 2 | 149 | 0.00% | -0.95 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:28:46 |