TEM · 2026-11-20
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 $77.80 · 日涨跌 -0.87% · 年初至今 24.76%
到期日 2026-11-20；共 84 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM261120C00022500 | 看涨 Call | 22.50 | $53.65 | $57.15 | $45.50 | 0 | 30 | 239.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T12:17:02 |
| TEM261120P00022500 | 看跌 Put | 22.50 | $0.00 | $2.13 | $0.15 | 0 | 346 | 394.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:35:13 |
| TEM261120C00025000 | 看涨 Call | 25.00 | $51.25 | $54.60 | $30.50 | 0 | 4 | 228.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T10:11:20 |
| TEM261120P00025000 | 看跌 Put | 25.00 | $0.00 | $0.32 | $0.03 | 0 | 2441 | 253.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T13:03:41 |
| TEM261120C00030000 | 看涨 Call | 30.00 | $46.20 | $49.15 | $46.50 | 0 | 7 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:43:09 |
| TEM261120P00030000 | 看跌 Put | 30.00 | $0.00 | $0.59 | $0.20 | 0 | 2449 | 238.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:42:16 |
| TEM261120C00035000 | 看涨 Call | 35.00 | $41.30 | $44.90 | $46.50 | 0 | 10 | 193.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T12:00:33 |
| TEM261120P00035000 | 看跌 Put | 35.00 | $0.00 | $0.12 | $0.02 | 0 | 743 | 159.93% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:56:01 |
| TEM261120C00040000 | 看涨 Call | 40.00 | $36.30 | $39.20 | $28.10 | 0 | 57 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:58:25 |
| TEM261120P00040000 | 看跌 Put | 40.00 | $0.00 | $0.11 | $0.08 | 0 | 3323 | 133.69% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:37:14 |
| TEM261120C00045000 | 看涨 Call | 45.00 | $31.40 | $34.20 | $30.00 | 0 | 107 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:42:12 |
| TEM261120P00045000 | 看跌 Put | 45.00 | $0.00 | $0.09 | $0.09 | 1 | 3670 | 109.15% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:44:34 |
| TEM261120C00050000 | 看涨 Call | 50.00 | $26.40 | $29.30 | $31.00 | 3 | 703 | 0.00% | 0.98 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:15:48 |
| TEM261120P00050000 | 看跌 Put | 50.00 | $0.05 | $0.12 | $0.08 | 38 | 6042 | 98.24% | -0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:35 |
| TEM261120C00054000 | 看涨 Call | 54.00 | $22.85 | $25.40 | $0.00 | 0 | 0 | 96.36% | 0.97 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261120P00054000 | 看跌 Put | 54.00 | $0.00 | $0.82 | $0.20 | 0 | 45 | 110.52% | -0.04 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:46:39 |
| TEM261120C00055000 | 看涨 Call | 55.00 | $21.60 | $24.45 | $25.46 | 8 | 269 | 82.01% | 0.96 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:05:47 |
| TEM261120P00055000 | 看跌 Put | 55.00 | $0.20 | $0.43 | $0.21 | 323 | 2208 | 100.16% | -0.04 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:18:14 |
| TEM261120C00056000 | 看涨 Call | 56.00 | $21.20 | $23.55 | $27.35 | 1 | 0 | 103.79% | 0.95 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:31:53 |
| TEM261120P00056000 | 看跌 Put | 56.00 | $0.01 | $0.72 | $0.25 | 1 | 98 | 98.90% | -0.05 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:41:15 |
| TEM261120C00057000 | 看涨 Call | 57.00 | $19.95 | $23.15 | $0.00 | 0 | 0 | 107.41% | 0.95 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| TEM261120P00057000 | 看跌 Put | 57.00 | $0.28 | $0.56 | $0.32 | 4 | 532 | 97.57% | -0.06 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:11:53 |
| TEM261120C00058000 | 看涨 Call | 58.00 | $19.05 | $22.10 | $0.00 | 0 | 0 | 103.66% | 0.94 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| TEM261120P00058000 | 看跌 Put | 58.00 | $0.34 | $0.66 | $0.39 | 1 | 8 | 97.09% | -0.06 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:09:02 |
| TEM261120C00059000 | 看涨 Call | 59.00 | $18.15 | $21.35 | $8.12 | 0 | 2 | 105.58% | 0.93 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-10-22T13:44:37 |
| TEM261120P00059000 | 看跌 Put | 59.00 | $0.44 | $0.73 | $0.42 | 201 | 323 | 96.34% | -0.07 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:26:29 |
| TEM261120C00060000 | 看涨 Call | 60.00 | $17.10 | $19.90 | $20.19 | 22 | 819 | 91.13% | 0.92 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:09:52 |
| TEM261120P00060000 | 看跌 Put | 60.00 | $0.54 | $1.10 | $0.40 | 25 | 2509 | 100.67% | -0.08 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:30:03 |
| TEM261120C00061000 | 看涨 Call | 61.00 | $16.35 | $19.00 | $17.00 | 0 | 14 | 93.16% | 0.90 | 0.01 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-10-29T14:31:56 |
| TEM261120P00061000 | 看跌 Put | 61.00 | $0.65 | $0.94 | $0.60 | 12 | 328 | 95.01% | -0.10 | 0.01 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:36:28 |
| TEM261120C00062000 | 看涨 Call | 62.00 | $15.35 | $18.85 | $0.00 | 0 | 0 | 101.76% | 0.89 | 0.01 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| TEM261120P00062000 | 看跌 Put | 62.00 | $0.81 | $1.09 | $0.68 | 1 | 55 | 95.29% | -0.11 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:34:24 |
| TEM261120C00063000 | 看涨 Call | 63.00 | $14.30 | $17.30 | $8.23 | 0 | 5 | 87.75% | 0.88 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-10-20T10:26:29 |
| TEM261120P00063000 | 看跌 Put | 63.00 | $0.55 | $1.46 | $1.03 | 7 | 70 | 92.07% | -0.12 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:08:38 |
| TEM261120C00064000 | 看涨 Call | 64.00 | $14.00 | $16.50 | $7.65 | 0 | 1 | 95.55% | 0.86 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-10-22T12:32:58 |
| TEM261120P00064000 | 看跌 Put | 64.00 | $1.09 | $1.45 | $1.17 | 25 | 93 | 94.46% | -0.14 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:08:39 |
| TEM261120C00065000 | 看涨 Call | 65.00 | $12.90 | $15.70 | $15.50 | 8 | 850 | 91.63% | 0.84 | 0.02 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:35:42 |
| TEM261120P00065000 | 看跌 Put | 65.00 | $1.29 | $1.59 | $1.35 | 50 | 806 | 93.62% | -0.16 | 0.02 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:27:49 |
| TEM261120C00066000 | 看涨 Call | 66.00 | $12.30 | $14.85 | $17.05 | 1 | 53 | 92.92% | 0.83 | 0.02 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:38:16 |
| TEM261120P00066000 | 看跌 Put | 66.00 | $1.51 | $1.92 | $1.60 | 1 | 31 | 94.79% | -0.18 | 0.02 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:08:38 |
| TEM261120C00067000 | 看涨 Call | 67.00 | $11.25 | $14.15 | $14.51 | 1 | 82 | 90.28% | 0.81 | 0.02 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:20:31 |
| TEM261120P00067000 | 看跌 Put | 67.00 | $1.74 | $2.13 | $1.84 | 201 | 797 | 94.15% | -0.20 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:08:38 |
| TEM261120C00068000 | 看涨 Call | 68.00 | $10.55 | $13.90 | $15.45 | 1 | 155 | 95.60% | 0.79 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:38:16 |
| TEM261120P00068000 | 看跌 Put | 68.00 | $2.01 | $2.37 | $1.57 | 1 | 69 | 93.80% | -0.22 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:19:38 |
| TEM261120C00069000 | 看涨 Call | 69.00 | $9.85 | $12.70 | $13.62 | 2 | 35 | 90.77% | 0.76 | 0.02 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:37:34 |
| TEM261120P00069000 | 看跌 Put | 69.00 | $1.65 | $2.58 | $1.88 | 8 | 13 | 86.61% | -0.24 | 0.02 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:37:30 |
| TEM261120C00070000 | 看涨 Call | 70.00 | $10.00 | $12.00 | $10.71 | 42 | 4842 | 98.25% | 0.74 | 0.02 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:55:09 |
| TEM261120P00070000 | 看跌 Put | 70.00 | $2.60 | $2.90 | $2.74 | 87 | 718 | 92.03% | -0.26 | 0.02 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| TEM261120C00071000 | 看涨 Call | 71.00 | $8.65 | $11.35 | $12.27 | 1 | 48 | 92.00% | 0.72 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:25:13 |
| TEM261120P00071000 | 看跌 Put | 71.00 | $2.89 | $3.30 | $2.69 | 3 | 8 | 92.78% | -0.28 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:33:12 |
| TEM261120C00072000 | 看涨 Call | 72.00 | $9.10 | $9.85 | $12.35 | 1 | 27 | 93.78% | 0.69 | 0.02 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:34:27 |
| TEM261120P00072000 | 看跌 Put | 72.00 | $3.15 | $3.65 | $3.50 | 13 | 40 | 91.68% | -0.31 | 0.02 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:55:23 |
| TEM261120C00073000 | 看涨 Call | 73.00 | $8.50 | $10.50 | $9.40 | 33 | 151 | 103.95% | 0.67 | 0.02 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:43:45 |
| TEM261120P00073000 | 看跌 Put | 73.00 | $2.89 | $4.30 | $2.90 | 10 | 200 | 88.40% | -0.33 | 0.02 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:21:31 |
| TEM261120C00074000 | 看涨 Call | 74.00 | $7.90 | $8.65 | $8.65 | 5 | 47 | 93.37% | 0.64 | 0.02 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:02 |
| TEM261120P00074000 | 看跌 Put | 74.00 | $3.90 | $4.55 | $3.90 | 0 | 35 | 91.82% | -0.36 | 0.02 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:50:20 |
| TEM261120C00075000 | 看涨 Call | 75.00 | $7.40 | $8.00 | $8.00 | 63 | 4146 | 92.96% | 0.62 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| TEM261120P00075000 | 看跌 Put | 75.00 | $4.35 | $4.90 | $4.38 | 19 | 2525 | 91.06% | -0.39 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:43:19 |
| TEM261120C00076000 | 看涨 Call | 76.00 | $6.85 | $7.50 | $7.45 | 21 | 725 | 92.92% | 0.59 | 0.03 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| TEM261120P00076000 | 看跌 Put | 76.00 | $4.80 | $5.45 | $4.85 | 362 | 36 | 91.44% | -0.41 | 0.03 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:19:42 |
| TEM261120C00077000 | 看涨 Call | 77.00 | $6.35 | $6.85 | $6.40 | 5 | 123 | 91.74% | 0.57 | 0.03 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:03 |
| TEM261120P00077000 | 看跌 Put | 77.00 | $5.30 | $5.90 | $5.30 | 205 | 99 | 91.05% | -0.44 | 0.03 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:01:14 |
| TEM261120C00078000 | 看涨 Call | 78.00 | $5.85 | $6.55 | $7.30 | 2 | 60 | 92.81% | 0.54 | 0.03 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:44:31 |
| TEM261120P00078000 | 看跌 Put | 78.00 | $5.95 | $6.40 | $6.17 | 12 | 34 | 91.76% | -0.46 | 0.03 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:57:17 |
| TEM261120C00080000 | 看涨 Call | 80.00 | $5.00 | $5.55 | $5.27 | 135 | 4868 | 91.94% | 0.49 | 0.03 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| TEM261120P00080000 | 看跌 Put | 80.00 | $7.10 | $7.50 | $7.30 | 144 | 684 | 91.65% | -0.51 | 0.03 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:57:17 |
| TEM261120C00085000 | 看涨 Call | 85.00 | $3.30 | $3.80 | $3.92 | 159 | 1763 | 92.41% | 0.37 | 0.02 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:37:08 |
| TEM261120P00085000 | 看跌 Put | 85.00 | $8.50 | $11.55 | $10.35 | 95 | 171 | 83.28% | -0.63 | 0.02 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:08:38 |
| TEM261120C00090000 | 看涨 Call | 90.00 | $2.25 | $2.44 | $2.34 | 158 | 1933 | 93.19% | 0.27 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| TEM261120P00090000 | 看跌 Put | 90.00 | $13.55 | $15.45 | $13.60 | 27 | 170 | 95.08% | -0.74 | 0.02 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:01:15 |
| TEM261120C00095000 | 看涨 Call | 95.00 | $1.46 | $1.60 | $1.50 | 150 | 2544 | 94.17% | 0.19 | 0.02 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| TEM261120P00095000 | 看跌 Put | 95.00 | $16.55 | $20.20 | $26.99 | 0 | 17 | 89.32% | -0.82 | 0.02 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-10-12T10:28:37 |
| TEM261120C00100000 | 看涨 Call | 100.00 | $0.87 | $1.05 | $1.00 | 527 | 3380 | 94.39% | 0.13 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| TEM261120P00100000 | 看跌 Put | 100.00 | $21.20 | $24.75 | $22.20 | 0 | 58 | 92.80% | -0.87 | 0.01 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:15:53 |
| TEM261120C00105000 | 看涨 Call | 105.00 | $0.55 | $0.75 | $0.66 | 8 | 933 | 96.75% | 0.09 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:57:56 |
| TEM261120P00105000 | 看跌 Put | 105.00 | $26.05 | $29.10 | $0.00 | 0 | 0 | 90.35% | -0.92 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| TEM261120C00110000 | 看涨 Call | 110.00 | $0.38 | $0.90 | $0.50 | 57 | 291 | 107.19% | 0.06 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:38:07 |
| TEM261120P00110000 | 看跌 Put | 110.00 | $30.45 | $33.90 | $32.77 | 0 | 26 | 0.00% | -0.95 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-10-29T13:02:39 |
| TEM261120C00115000 | 看涨 Call | 115.00 | $0.18 | $0.57 | $0.34 | 12 | 320 | 105.06% | 0.04 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:35 |
| TEM261120P00115000 | 看跌 Put | 115.00 | $35.65 | $38.95 | $0.00 | 0 | 0 | 90.39% | -0.97 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261120C00120000 | 看涨 Call | 120.00 | $0.00 | $0.86 | $0.40 | 0 | 105 | 116.85% | 0.03 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:54:17 |
| TEM261120P00120000 | 看跌 Put | 120.00 | $41.00 | $43.70 | $0.00 | 0 | 0 | 104.44% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261120C00125000 | 看涨 Call | 125.00 | $0.00 | $0.40 | $0.37 | 0 | 274 | 109.85% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:59:06 |
| TEM261120P00125000 | 看跌 Put | 125.00 | $45.55 | $48.70 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |