LMND · 2029-01-19

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 2029-01-19；共 24 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
LMND290119C00022500	看涨 Call	22.50	$23.40	$26.50	$0.00	0	0	69.02%	0.88	0.00	-0.00	0.12	100	assumed standard contract	未提供
LMND290119P00022500	看跌 Put	22.50	$3.70	$4.50	$3.97	0	5	69.07%	-0.12	0.00	-0.01	0.12	100	assumed standard contract	2026-11-02T10:15:51
LMND290119C00025000	看涨 Call	25.00	$21.50	$26.10	$28.00	0	58	69.65%	0.86	0.01	-0.00	0.13	100	assumed standard contract	2026-10-27T09:41:22
LMND290119P00025000	看跌 Put	25.00	$4.80	$5.50	$4.60	0	205	69.06%	-0.14	0.01	-0.01	0.14	100	assumed standard contract	2026-11-02T15:32:20
LMND290119C00030000	看涨 Call	30.00	$19.50	$24.30	$24.58	0	11	71.54%	0.82	0.01	-0.00	0.16	100	assumed standard contract	2026-10-19T09:56:12
LMND290119P00030000	看跌 Put	30.00	$6.90	$10.00	$6.60	0	204	74.72%	-0.19	0.01	-0.01	0.16	100	assumed standard contract	2026-10-28T13:00:07
LMND290119C00035000	看涨 Call	35.00	$18.80	$21.00	$21.00	0	39	70.83%	0.78	0.01	-0.01	0.18	100	assumed standard contract	2026-10-14T10:05:26
LMND290119P00035000	看跌 Put	35.00	$9.50	$10.60	$9.50	0	503	68.11%	-0.23	0.01	-0.01	0.19	100	assumed standard contract	2026-11-02T11:57:57
LMND290119C00040000	看涨 Call	40.00	$16.00	$18.70	$17.00	1	68	66.31%	0.74	0.01	-0.01	0.20	100	assumed standard contract	2026-11-03T09:38:19
LMND290119P00040000	看跌 Put	40.00	$12.40	$14.80	$11.70	0	20	71.06%	-0.28	0.01	-0.01	0.20	100	assumed standard contract	2026-10-12T09:30:06
LMND290119C00045000	看涨 Call	45.00	$14.50	$17.00	$16.60	1	49	65.94%	0.70	0.01	-0.01	0.21	100	assumed standard contract	2026-11-03T15:15:55
LMND290119P00045000	看跌 Put	45.00	$15.50	$17.40	$14.79	0	122	69.30%	-0.32	0.01	-0.01	0.22	100	assumed standard contract	2026-10-23T14:09:19
LMND290119C00050000	看涨 Call	50.00	$14.60	$16.60	$14.90	9	81	71.30%	0.67	0.01	-0.01	0.22	100	assumed standard contract	2026-11-03T14:44:33
LMND290119P00050000	看跌 Put	50.00	$18.80	$20.70	$18.40	0	30	68.83%	-0.36	0.01	-0.01	0.22	100	assumed standard contract	2026-10-30T13:10:14
LMND290119C00055000	看涨 Call	55.00	$13.20	$16.30	$14.49	34	120	73.70%	0.63	0.01	-0.01	0.23	100	assumed standard contract	2026-11-03T11:18:55
LMND290119P00055000	看跌 Put	55.00	$22.20	$25.50	$21.45	0	40	71.10%	-0.41	0.01	-0.01	0.23	100	assumed standard contract	2026-10-16T10:49:30
LMND290119C00060000	看涨 Call	60.00	$11.00	$13.40	$15.78	0	44	66.11%	0.60	0.01	-0.01	0.24	100	assumed standard contract	2026-10-16T12:32:12
LMND290119P00060000	看跌 Put	60.00	$25.70	$29.00	$24.00	0	24	70.08%	-0.45	0.01	-0.01	0.23	100	assumed standard contract	2026-10-27T13:41:10
LMND290119C00065000	看涨 Call	65.00	$10.40	$13.50	$14.40	0	207	68.99%	0.57	0.01	-0.01	0.24	100	assumed standard contract	2026-10-20T10:33:37
LMND290119P00065000	看跌 Put	65.00	$29.70	$32.40	$28.67	0	78	69.35%	-0.49	0.01	-0.01	0.23	100	assumed standard contract	2026-10-16T10:49:30
LMND290119C00070000	看涨 Call	70.00	$9.70	$11.50	$10.60	1	19	66.89%	0.54	0.01	-0.01	0.24	100	assumed standard contract	2026-11-03T09:48:01
LMND290119P00070000	看跌 Put	70.00	$33.40	$36.90	$32.42	0	12	69.83%	-0.52	0.01	-0.01	0.23	100	assumed standard contract	2026-10-30T09:54:35
LMND290119C00075000	看涨 Call	75.00	$9.60	$11.80	$10.20	112	884	70.42%	0.51	0.01	-0.01	0.24	100	assumed standard contract	2026-11-03T15:35:19
LMND290119P00075000	看跌 Put	75.00	$37.60	$39.90	$36.80	0	402	67.65%	-0.56	0.01	-0.01	0.23	100	assumed standard contract	2026-10-20T10:15:58