TEM · 2026-09-25
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 $77.84 · 日涨跌 -3.14% · 年初至今 24.82%
到期日 2026-09-25；共 134 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260925C00030000 | 看涨 Call | 30.00 | $46.00 | $49.75 | $42.50 | 0 | 10 | 260.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T14:06:15 |
| TEM260925P00030000 | 看跌 Put | 30.00 | $0.00 | $2.13 | $0.26 | 0 | 8 | 481.84% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:04:16 |
| TEM260925C00035000 | 看涨 Call | 35.00 | $41.05 | $44.80 | $0.00 | 0 | 0 | 252.37% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00035000 | 看跌 Put | 35.00 | $0.00 | $2.13 | $0.01 | 0 | 4 | 412.70% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:45:21 |
| TEM260925C00037000 | 看涨 Call | 37.00 | $39.05 | $42.75 | $0.00 | 0 | 0 | 221.73% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00037000 | 看跌 Put | 37.00 | $0.00 | $1.14 | $0.27 | 4 | 27 | 336.10% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:33 |
| TEM260925C00038000 | 看涨 Call | 38.00 | $38.05 | $41.80 | $0.00 | 0 | 0 | 227.19% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00038000 | 看跌 Put | 38.00 | $0.00 | $0.56 | $0.29 | 4 | 1 | 283.70% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:33 |
| TEM260925C00039000 | 看涨 Call | 39.00 | $37.05 | $40.55 | $14.65 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T09:30:44 |
| TEM260925P00039000 | 看跌 Put | 39.00 | $0.00 | $2.13 | $0.13 | 0 | 1 | 364.42% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T09:55:48 |
| TEM260925C00040000 | 看涨 Call | 40.00 | $36.05 | $39.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00040000 | 看跌 Put | 40.00 | $0.00 | $0.55 | $0.03 | 0 | 2413 | 264.76% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:30:06 |
| TEM260925C00041000 | 看涨 Call | 41.00 | $35.05 | $38.70 | $0.00 | 0 | 0 | 169.48% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00041000 | 看跌 Put | 41.00 | $0.00 | $2.13 | $0.38 | 0 | 1 | 342.13% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T09:43:36 |
| TEM260925C00042000 | 看涨 Call | 42.00 | $34.05 | $37.70 | $0.00 | 0 | 0 | 162.36% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00042000 | 看跌 Put | 42.00 | $0.00 | $1.32 | $0.02 | 0 | 31 | 295.32% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:03:44 |
| TEM260925C00043000 | 看涨 Call | 43.00 | $33.05 | $36.75 | $0.00 | 0 | 0 | 177.20% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00043000 | 看跌 Put | 43.00 | $0.00 | $2.13 | $0.04 | 0 | 11 | 320.88% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:35:23 |
| TEM260925C00044000 | 看涨 Call | 44.00 | $32.05 | $35.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00044000 | 看跌 Put | 44.00 | $0.00 | $1.79 | $0.06 | 0 | 245 | 297.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:02:01 |
| TEM260925C00045000 | 看涨 Call | 45.00 | $31.05 | $34.55 | $17.16 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T15:59:54 |
| TEM260925P00045000 | 看跌 Put | 45.00 | $0.00 | $0.23 | $0.01 | 1 | 50 | 193.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:59:39 |
| TEM260925C00046000 | 看涨 Call | 46.00 | $30.10 | $33.20 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00046000 | 看跌 Put | 46.00 | $0.00 | $1.58 | $0.08 | 0 | 8 | 269.47% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:52:04 |
| TEM260925C00047000 | 看涨 Call | 47.00 | $29.05 | $32.55 | $17.60 | 0 | 5 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:19:27 |
| TEM260925P00047000 | 看跌 Put | 47.00 | $0.00 | $1.75 | $0.25 | 0 | 17 | 267.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:30:07 |
| TEM260925C00047500 | 看涨 Call | 47.50 | $28.55 | $32.20 | $0.00 | 0 | 0 | 125.35% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00047500 | 看跌 Put | 47.50 | $0.00 | $2.13 | $0.25 | 0 | 2 | 276.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:24:15 |
| TEM260925C00048000 | 看涨 Call | 48.00 | $28.05 | $31.55 | $6.05 | 0 | 10 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T12:38:35 |
| TEM260925P00048000 | 看跌 Put | 48.00 | $0.00 | $2.13 | $0.08 | 0 | 39 | 271.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:01:45 |
| TEM260925C00048500 | 看涨 Call | 48.50 | $27.60 | $30.80 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00048500 | 看跌 Put | 48.50 | $0.00 | $1.55 | $0.32 | 0 | 2 | 245.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:09:55 |
| TEM260925C00049000 | 看涨 Call | 49.00 | $27.10 | $30.30 | $21.86 | 0 | 4 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:20:32 |
| TEM260925P00049000 | 看跌 Put | 49.00 | $0.00 | $0.43 | $0.03 | 3 | 25 | 184.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:57:18 |
| TEM260925C00049500 | 看涨 Call | 49.50 | $26.60 | $29.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00049500 | 看跌 Put | 49.50 | $0.00 | $1.07 | $0.17 | 0 | 105 | 217.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:14:10 |
| TEM260925C00050000 | 看涨 Call | 50.00 | $26.05 | $29.55 | $21.10 | 0 | 10 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:28:39 |
| TEM260925P00050000 | 看跌 Put | 50.00 | $0.00 | $0.05 | $0.02 | 10 | 181 | 130.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:59:56 |
| TEM260925C00051000 | 看涨 Call | 51.00 | $25.05 | $28.55 | $28.97 | 0 | 26 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:21:15 |
| TEM260925P00051000 | 看跌 Put | 51.00 | $0.00 | $0.27 | $0.01 | 0 | 31 | 157.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:33:17 |
| TEM260925C00052000 | 看涨 Call | 52.00 | $24.10 | $27.60 | $4.20 | 0 | 23 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T15:05:02 |
| TEM260925P00052000 | 看跌 Put | 52.00 | $0.00 | $0.14 | $0.15 | 1 | 2085 | 136.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:47:53 |
| TEM260925C00053000 | 看涨 Call | 53.00 | $23.05 | $26.10 | $13.61 | 0 | 10 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T12:46:12 |
| TEM260925P00053000 | 看跌 Put | 53.00 | $0.00 | $0.04 | $0.04 | 2 | 46 | 111.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:40 |
| TEM260925C00054000 | 看涨 Call | 54.00 | $22.80 | $25.60 | $23.40 | 4 | 15 | 163.57% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:03:05 |
| TEM260925P00054000 | 看跌 Put | 54.00 | $0.00 | $0.48 | $0.01 | 0 | 114 | 153.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:53:02 |
| TEM260925C00055000 | 看涨 Call | 55.00 | $21.05 | $24.55 | $22.58 | 7 | 61 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:54:53 |
| TEM260925P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.01 | 33 | 146 | 88.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:19:21 |
| TEM260925C00056000 | 看涨 Call | 56.00 | $20.05 | $23.15 | $5.37 | 0 | 65 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:01:33 |
| TEM260925P00056000 | 看跌 Put | 56.00 | $0.00 | $0.25 | $0.01 | 12 | 203 | 125.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:14:56 |
| TEM260925C00057000 | 看涨 Call | 57.00 | $19.05 | $22.55 | $23.35 | 0 | 59 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:16:04 |
| TEM260925P00057000 | 看跌 Put | 57.00 | $0.00 | $0.50 | $0.02 | 3 | 50 | 135.67% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:37:13 |
| TEM260925C00058000 | 看涨 Call | 58.00 | $18.05 | $21.60 | $18.75 | 9 | 41 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:59:40 |
| TEM260925P00058000 | 看跌 Put | 58.00 | $0.00 | $0.19 | $0.20 | 7 | 52 | 108.68% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:18:13 |
| TEM260925C00059000 | 看涨 Call | 59.00 | $17.15 | $20.25 | $18.92 | 5 | 22 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:16:00 |
| TEM260925P00059000 | 看跌 Put | 59.00 | $0.00 | $0.30 | $0.07 | 0 | 389 | 111.62% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:06:00 |
| TEM260925C00060000 | 看涨 Call | 60.00 | $16.00 | $19.60 | $16.76 | 2 | 340 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:25:45 |
| TEM260925P00060000 | 看跌 Put | 60.00 | $0.00 | $0.21 | $0.03 | 9 | 136 | 99.48% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:07:19 |
| TEM260925C00061000 | 看涨 Call | 61.00 | $15.55 | $18.45 | $16.50 | 3 | 65 | 96.29% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:18:55 |
| TEM260925P00061000 | 看跌 Put | 61.00 | $0.00 | $0.13 | $0.07 | 42 | 79 | 87.06% | -0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:45:41 |
| TEM260925C00062000 | 看涨 Call | 62.00 | $14.90 | $17.00 | $15.70 | 23 | 305 | 82.84% | 0.98 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:14:35 |
| TEM260925P00062000 | 看跌 Put | 62.00 | $0.02 | $0.07 | $0.04 | 7 | 160 | 77.65% | -0.02 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:18:35 |
| TEM260925C00063000 | 看涨 Call | 63.00 | $13.90 | $16.45 | $13.60 | 2 | 74 | 102.41% | 0.98 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:49:35 |
| TEM260925P00063000 | 看跌 Put | 63.00 | $0.01 | $0.28 | $0.07 | 7 | 149 | 88.50% | -0.02 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:28:30 |
| TEM260925C00064000 | 看涨 Call | 64.00 | $13.00 | $15.50 | $13.62 | 2 | 104 | 101.63% | 0.97 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:40 |
| TEM260925P00064000 | 看跌 Put | 64.00 | $0.00 | $0.32 | $0.07 | 13 | 242 | 87.61% | -0.03 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:15:34 |
| TEM260925C00065000 | 看涨 Call | 65.00 | $12.15 | $14.45 | $12.72 | 31 | 293 | 98.44% | 0.96 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:40 |
| TEM260925P00065000 | 看跌 Put | 65.00 | $0.01 | $0.15 | $0.11 | 44 | 278 | 75.39% | -0.04 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:30 |
| TEM260925C00066000 | 看涨 Call | 66.00 | $11.40 | $13.55 | $12.38 | 12 | 47 | 101.50% | 0.95 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| TEM260925P00066000 | 看跌 Put | 66.00 | $0.00 | $0.27 | $0.16 | 44 | 93 | 71.15% | -0.05 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:02:12 |
| TEM260925C00067000 | 看涨 Call | 67.00 | $10.05 | $12.10 | $11.55 | 13 | 847 | 70.72% | 0.94 | 0.02 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:28:47 |
| TEM260925P00067000 | 看跌 Put | 67.00 | $0.13 | $0.36 | $0.24 | 11 | 44 | 74.92% | -0.06 | 0.02 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:10 |
| TEM260925C00068000 | 看涨 Call | 68.00 | $9.10 | $11.90 | $8.95 | 13 | 267 | 89.02% | 0.92 | 0.02 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:38:33 |
| TEM260925P00068000 | 看跌 Put | 68.00 | $0.23 | $0.33 | $0.26 | 55 | 98 | 71.40% | -0.08 | 0.02 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:19 |
| TEM260925C00069000 | 看涨 Call | 69.00 | $8.30 | $10.80 | $9.30 | 5 | 77 | 84.30% | 0.90 | 0.02 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:31:59 |
| TEM260925P00069000 | 看跌 Put | 69.00 | $0.24 | $0.70 | $0.43 | 32 | 45 | 75.59% | -0.10 | 0.02 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:14:23 |
| TEM260925C00070000 | 看涨 Call | 70.00 | $7.60 | $9.85 | $7.89 | 71 | 733 | 84.09% | 0.87 | 0.03 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:48:10 |
| TEM260925P00070000 | 看跌 Put | 70.00 | $0.26 | $0.58 | $0.50 | 250 | 684 | 66.74% | -0.13 | 0.03 | -0.12 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TEM260925C00071000 | 看涨 Call | 71.00 | $6.70 | $9.00 | $7.43 | 9 | 191 | 81.09% | 0.84 | 0.03 | -0.13 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:42:21 |
| TEM260925P00071000 | 看跌 Put | 71.00 | $0.53 | $1.03 | $0.66 | 71 | 76 | 74.66% | -0.16 | 0.03 | -0.13 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TEM260925C00072000 | 看涨 Call | 72.00 | $6.10 | $7.90 | $5.95 | 30 | 141 | 78.24% | 0.80 | 0.04 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:30:16 |
| TEM260925P00072000 | 看跌 Put | 72.00 | $0.24 | $0.95 | $0.74 | 245 | 31 | 60.74% | -0.20 | 0.04 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:53:36 |
| TEM260925C00073000 | 看涨 Call | 73.00 | $5.35 | $6.60 | $5.72 | 20 | 167 | 69.50% | 0.76 | 0.04 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:49:36 |
| TEM260925P00073000 | 看跌 Put | 73.00 | $0.53 | $1.25 | $1.19 | 19 | 42 | 63.45% | -0.24 | 0.04 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:46:30 |
| TEM260925C00074000 | 看涨 Call | 74.00 | $4.80 | $6.80 | $5.27 | 18 | 180 | 83.82% | 0.72 | 0.04 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:34:33 |
| TEM260925P00074000 | 看跌 Put | 74.00 | $0.76 | $2.03 | $1.45 | 90 | 68 | 69.98% | -0.28 | 0.04 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:34:28 |
| TEM260925C00075000 | 看涨 Call | 75.00 | $3.50 | $5.75 | $4.66 | 165 | 484 | 69.98% | 0.67 | 0.05 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:51:03 |
| TEM260925P00075000 | 看跌 Put | 75.00 | $1.61 | $1.91 | $1.75 | 188 | 281 | 70.58% | -0.33 | 0.05 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| TEM260925C00076000 | 看涨 Call | 76.00 | $3.85 | $5.15 | $3.85 | 53 | 267 | 81.64% | 0.62 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:52:53 |
| TEM260925P00076000 | 看跌 Put | 76.00 | $1.68 | $2.29 | $2.36 | 104 | 71 | 66.45% | -0.38 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:20:54 |
| TEM260925C00077000 | 看涨 Call | 77.00 | $3.30 | $3.80 | $3.55 | 302 | 69 | 72.00% | 0.57 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:42 |
| TEM260925P00077000 | 看跌 Put | 77.00 | $2.45 | $2.75 | $2.63 | 250 | 87 | 70.54% | -0.43 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| TEM260925C00078000 | 看涨 Call | 78.00 | $2.80 | $3.45 | $3.00 | 276 | 117 | 73.75% | 0.51 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:29 |
| TEM260925P00078000 | 看跌 Put | 78.00 | $3.00 | $3.35 | $2.82 | 231 | 1037 | 72.28% | -0.49 | 0.05 | -0.23 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| TEM260925C00079000 | 看涨 Call | 79.00 | $2.45 | $2.74 | $2.40 | 100 | 60 | 71.86% | 0.46 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:52:20 |
| TEM260925P00079000 | 看跌 Put | 79.00 | $2.58 | $3.90 | $3.93 | 48 | 54 | 60.91% | -0.54 | 0.05 | -0.23 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:10:14 |
| TEM260925C00080000 | 看涨 Call | 80.00 | $2.09 | $2.40 | $2.19 | 842 | 297 | 73.04% | 0.41 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:44 |
| TEM260925P00080000 | 看跌 Put | 80.00 | $3.55 | $4.50 | $4.50 | 240 | 329 | 65.06% | -0.59 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:45:21 |
| TEM260925C00081000 | 看涨 Call | 81.00 | $1.76 | $1.96 | $1.74 | 75 | 238 | 72.27% | 0.37 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:39 |
| TEM260925P00081000 | 看跌 Put | 81.00 | $3.50 | $5.15 | $5.67 | 30 | 78 | 55.86% | -0.63 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:09:21 |
| TEM260925C00082000 | 看涨 Call | 82.00 | $1.48 | $1.68 | $1.78 | 492 | 193 | 72.99% | 0.32 | 0.05 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:47 |
| TEM260925P00082000 | 看跌 Put | 82.00 | $5.35 | $5.90 | $6.35 | 6 | 24 | 71.14% | -0.68 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:46:02 |
| TEM260925C00083000 | 看涨 Call | 83.00 | $1.23 | $1.44 | $1.23 | 119 | 35 | 73.63% | 0.28 | 0.04 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:48:39 |
| TEM260925P00083000 | 看跌 Put | 83.00 | $4.95 | $8.45 | $6.61 | 4 | 12 | 80.30% | -0.72 | 0.04 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:22:25 |
| TEM260925C00084000 | 看涨 Call | 84.00 | $1.00 | $1.23 | $1.14 | 544 | 22 | 74.00% | 0.25 | 0.04 | -0.18 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:17 |
| TEM260925P00084000 | 看跌 Put | 84.00 | $6.50 | $7.85 | $6.30 | 1 | 20 | 72.23% | -0.76 | 0.04 | -0.18 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:30:24 |
| TEM260925C00085000 | 看涨 Call | 85.00 | $0.90 | $1.32 | $0.87 | 201 | 380 | 80.04% | 0.21 | 0.04 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:52:20 |
| TEM260925P00085000 | 看跌 Put | 85.00 | $6.55 | $8.60 | $8.95 | 7 | 8 | 57.47% | -0.79 | 0.04 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:02:47 |
| TEM260925C00086000 | 看涨 Call | 86.00 | $0.69 | $1.22 | $0.71 | 29 | 67 | 81.05% | 0.18 | 0.03 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:49:19 |
| TEM260925P00086000 | 看跌 Put | 86.00 | $7.90 | $10.25 | $0.00 | 0 | 0 | 81.02% | -0.82 | 0.03 | -0.15 | 0.03 | 100 | assumed standard contract | 未提供 |
| TEM260925C00087000 | 看涨 Call | 87.00 | $0.25 | $1.13 | $0.59 | 53 | 0 | 77.28% | 0.16 | 0.03 | -0.14 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:47:10 |
| TEM260925P00087000 | 看跌 Put | 87.00 | $8.50 | $10.85 | $0.00 | 0 | 0 | 71.78% | -0.84 | 0.03 | -0.14 | 0.03 | 100 | assumed standard contract | 未提供 |
| TEM260925C00088000 | 看涨 Call | 88.00 | $0.00 | $1.15 | $0.38 | 6 | 0 | 77.80% | 0.14 | 0.03 | -0.13 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:54:26 |
| TEM260925P00088000 | 看跌 Put | 88.00 | $9.30 | $11.75 | $0.00 | 0 | 0 | 69.84% | -0.87 | 0.03 | -0.13 | 0.02 | 100 | assumed standard contract | 未提供 |
| TEM260925C00089000 | 看涨 Call | 89.00 | $0.35 | $0.74 | $0.44 | 7 | 0 | 81.33% | 0.12 | 0.02 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:56:58 |
| TEM260925P00089000 | 看跌 Put | 89.00 | $10.05 | $13.15 | $0.00 | 0 | 0 | 78.08% | -0.89 | 0.02 | -0.11 | 0.02 | 100 | assumed standard contract | 未提供 |
| TEM260925C00090000 | 看涨 Call | 90.00 | $0.37 | $0.48 | $0.40 | 549 | 946 | 80.30% | 0.10 | 0.02 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:02 |
| TEM260925P00090000 | 看跌 Put | 90.00 | $11.05 | $13.65 | $13.62 | 12 | 15 | 68.11% | -0.90 | 0.02 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:25:51 |
| TEM260925C00091000 | 看涨 Call | 91.00 | $0.04 | $0.56 | $0.29 | 274 | 0 | 77.67% | 0.09 | 0.02 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:45:27 |
| TEM260925P00091000 | 看跌 Put | 91.00 | $11.90 | $15.00 | $0.00 | 0 | 0 | 78.80% | -0.92 | 0.02 | -0.09 | 0.02 | 100 | assumed standard contract | 未提供 |
| TEM260925C00092000 | 看涨 Call | 92.00 | $0.16 | $0.66 | $0.24 | 15 | 0 | 88.12% | 0.07 | 0.02 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:18:44 |
| TEM260925P00092000 | 看跌 Put | 92.00 | $12.85 | $15.95 | $0.00 | 0 | 0 | 79.56% | -0.93 | 0.02 | -0.08 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM260925C00095000 | 看涨 Call | 95.00 | $0.11 | $0.21 | $0.14 | 38 | 113 | 82.17% | 0.05 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| TEM260925P00095000 | 看跌 Put | 95.00 | $15.60 | $19.05 | $17.20 | 1 | 9 | 84.76% | -0.96 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:58:44 |
| TEM260925C00100000 | 看涨 Call | 100.00 | $0.04 | $0.10 | $0.05 | 216 | 1957 | 87.30% | 0.02 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| TEM260925P00100000 | 看跌 Put | 100.00 | $20.70 | $24.00 | $22.00 | 3 | 3 | 104.13% | -0.98 | 0.01 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:38:20 |
| TEM260925C00105000 | 看涨 Call | 105.00 | $0.00 | $1.37 | $0.00 | 0 | 0 | 152.92% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00105000 | 看跌 Put | 105.00 | $25.60 | $29.00 | $0.00 | 0 | 0 | 114.13% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925C00110000 | 看涨 Call | 110.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 189.44% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925P00110000 | 看跌 Put | 110.00 | $30.60 | $34.05 | $0.00 | 0 | 0 | 131.59% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925C00115000 | 看涨 Call | 115.00 | $0.01 | $0.13 | $0.13 | 2 | 0 | 125.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:09:12 |
| TEM260925P00115000 | 看跌 Put | 115.00 | $35.60 | $39.00 | $0.00 | 0 | 0 | 141.60% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM260925C00120000 | 看涨 Call | 120.00 | $0.00 | $0.51 | $0.17 | 2 | 0 | 165.83% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:52:31 |
| TEM260925P00120000 | 看跌 Put | 120.00 | $40.60 | $44.00 | $0.00 | 0 | 0 | 154.09% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |