TEM · 2026-11-27
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 2026-11-27；共 72 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM261127C00040000 | 看涨 Call | 40.00 | $36.20 | $40.15 | $0.00 | 0 | 0 | 108.83% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TEM261127P00040000 | 看跌 Put | 40.00 | $0.00 | $2.18 | $0.17 | 0 | 101 | 193.32% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-26T13:30:35 |
| TEM261127C00045000 | 看涨 Call | 45.00 | $31.70 | $34.45 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261127P00045000 | 看跌 Put | 45.00 | $0.00 | $1.15 | $0.14 | 0 | 144 | 141.10% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:10:44 |
| TEM261127C00050000 | 看涨 Call | 50.00 | $26.50 | $29.55 | $0.00 | 0 | 0 | 0.00% | 0.97 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261127P00050000 | 看跌 Put | 50.00 | $0.10 | $2.22 | $0.15 | 10 | 172 | 141.32% | -0.03 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:30:05 |
| TEM261127C00055000 | 看涨 Call | 55.00 | $21.70 | $25.40 | $18.07 | 0 | 5 | 91.51% | 0.95 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:38:25 |
| TEM261127P00055000 | 看跌 Put | 55.00 | $0.20 | $1.52 | $0.39 | 0 | 80 | 107.80% | -0.05 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:19:21 |
| TEM261127C00056000 | 看涨 Call | 56.00 | $20.65 | $24.45 | $16.58 | 0 | 2 | 87.53% | 0.94 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-10-27T11:41:32 |
| TEM261127P00056000 | 看跌 Put | 56.00 | $0.10 | $1.53 | $0.40 | 1 | 3 | 101.98% | -0.06 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:05:04 |
| TEM261127C00057000 | 看涨 Call | 57.00 | $19.70 | $23.55 | $20.70 | 0 | 9 | 86.79% | 0.93 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-30T09:36:28 |
| TEM261127P00057000 | 看跌 Put | 57.00 | $0.21 | $2.54 | $0.44 | 1 | 14 | 114.16% | -0.07 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:05:04 |
| TEM261127C00058000 | 看涨 Call | 58.00 | $18.80 | $22.60 | $0.00 | 0 | 0 | 85.70% | 0.92 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 未提供 |
| TEM261127P00058000 | 看跌 Put | 58.00 | $0.16 | $0.70 | $0.41 | 1 | 2011 | 79.56% | -0.08 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:05:10 |
| TEM261127C00059000 | 看涨 Call | 59.00 | $17.95 | $21.75 | $0.00 | 0 | 0 | 86.83% | 0.91 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| TEM261127P00059000 | 看跌 Put | 59.00 | $0.06 | $1.35 | $0.58 | 1 | 41 | 85.95% | -0.09 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:05:10 |
| TEM261127C00060000 | 看涨 Call | 60.00 | $17.05 | $20.85 | $23.00 | 0 | 6 | 85.80% | 0.90 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:00:20 |
| TEM261127P00060000 | 看跌 Put | 60.00 | $0.35 | $2.44 | $0.72 | 1 | 106 | 100.91% | -0.10 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:40:00 |
| TEM261127C00061000 | 看涨 Call | 61.00 | $16.20 | $20.00 | $10.90 | 0 | 1 | 85.86% | 0.89 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-10-21T09:46:38 |
| TEM261127P00061000 | 看跌 Put | 61.00 | $0.39 | $2.90 | $1.03 | 0 | 42 | 102.16% | -0.11 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:22:45 |
| TEM261127C00062000 | 看涨 Call | 62.00 | $15.50 | $19.15 | $0.00 | 0 | 0 | 87.31% | 0.87 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| TEM261127P00062000 | 看跌 Put | 62.00 | $0.34 | $1.80 | $1.16 | 0 | 21 | 84.11% | -0.13 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:49:18 |
| TEM261127C00063000 | 看涨 Call | 63.00 | $15.00 | $18.35 | $19.00 | 0 | 10 | 90.85% | 0.86 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-11-02T11:28:01 |
| TEM261127P00063000 | 看跌 Put | 63.00 | $0.51 | $2.07 | $1.15 | 2 | 20 | 85.13% | -0.14 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:10:39 |
| TEM261127C00064000 | 看涨 Call | 64.00 | $14.20 | $17.55 | $0.00 | 0 | 0 | 90.43% | 0.84 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 未提供 |
| TEM261127P00064000 | 看跌 Put | 64.00 | $1.21 | $2.51 | $1.55 | 1 | 3 | 92.74% | -0.16 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:53:31 |
| TEM261127C00065000 | 看涨 Call | 65.00 | $13.40 | $16.10 | $12.65 | 0 | 8 | 83.28% | 0.83 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-02T09:36:18 |
| TEM261127P00065000 | 看跌 Put | 65.00 | $1.53 | $1.99 | $1.80 | 6 | 28 | 86.13% | -0.17 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:50:14 |
| TEM261127C00066000 | 看涨 Call | 66.00 | $12.65 | $16.05 | $15.85 | 0 | 5 | 89.97% | 0.81 | 0.02 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-02T12:06:27 |
| TEM261127P00066000 | 看跌 Put | 66.00 | $1.29 | $2.53 | $1.60 | 9 | 15 | 84.37% | -0.19 | 0.02 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:07:44 |
| TEM261127C00067000 | 看涨 Call | 67.00 | $11.95 | $15.30 | $14.53 | 0 | 11 | 89.86% | 0.79 | 0.02 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:42:21 |
| TEM261127P00067000 | 看跌 Put | 67.00 | $1.28 | $2.89 | $2.13 | 2 | 27 | 82.84% | -0.21 | 0.02 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:26:00 |
| TEM261127C00068000 | 看涨 Call | 68.00 | $10.80 | $13.85 | $12.70 | 0 | 14 | 79.82% | 0.77 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-10-29T11:25:32 |
| TEM261127P00068000 | 看跌 Put | 68.00 | $2.08 | $2.84 | $2.12 | 16 | 105 | 84.45% | -0.23 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:40:00 |
| TEM261127C00069000 | 看涨 Call | 69.00 | $10.20 | $13.20 | $13.00 | 1 | 24 | 81.10% | 0.75 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:33:28 |
| TEM261127P00069000 | 看跌 Put | 69.00 | $1.56 | $3.80 | $2.32 | 24 | 36 | 83.04% | -0.25 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:10:19 |
| TEM261127C00070000 | 看涨 Call | 70.00 | $9.65 | $12.55 | $14.01 | 6 | 51 | 82.27% | 0.73 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:40:21 |
| TEM261127P00070000 | 看跌 Put | 70.00 | $1.90 | $3.60 | $2.28 | 4 | 23 | 79.08% | -0.27 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:57:30 |
| TEM261127C00071000 | 看涨 Call | 71.00 | $8.90 | $11.90 | $11.54 | 2 | 4 | 81.50% | 0.71 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:17:26 |
| TEM261127P00071000 | 看跌 Put | 71.00 | $3.00 | $4.75 | $3.27 | 0 | 5 | 90.53% | -0.29 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:28:37 |
| TEM261127C00072000 | 看涨 Call | 72.00 | $8.75 | $11.30 | $12.50 | 2 | 11 | 85.05% | 0.69 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:30:02 |
| TEM261127P00072000 | 看跌 Put | 72.00 | $3.30 | $4.40 | $2.97 | 1 | 15 | 84.62% | -0.32 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:57:30 |
| TEM261127C00073000 | 看涨 Call | 73.00 | $8.15 | $10.70 | $11.20 | 0 | 6 | 84.94% | 0.67 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:27:26 |
| TEM261127P00073000 | 看跌 Put | 73.00 | $3.65 | $5.60 | $3.90 | 0 | 18 | 89.69% | -0.34 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:13:39 |
| TEM261127C00074000 | 看涨 Call | 74.00 | $7.50 | $10.15 | $6.60 | 0 | 18 | 84.50% | 0.64 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-10-30T11:08:13 |
| TEM261127P00074000 | 看跌 Put | 74.00 | $3.70 | $5.00 | $5.05 | 0 | 3 | 80.11% | -0.36 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-02T10:15:07 |
| TEM261127C00075000 | 看涨 Call | 75.00 | $6.55 | $9.80 | $10.50 | 4 | 33 | 83.11% | 0.62 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:48:15 |
| TEM261127P00075000 | 看跌 Put | 75.00 | $4.25 | $6.10 | $5.30 | 4 | 20 | 85.06% | -0.38 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:50:14 |
| TEM261127C00076000 | 看涨 Call | 76.00 | $6.40 | $8.25 | $8.49 | 20 | 18 | 78.86% | 0.60 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:20:30 |
| TEM261127P00076000 | 看跌 Put | 76.00 | $4.40 | $7.15 | $5.40 | 0 | 130 | 86.61% | -0.41 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:43:59 |
| TEM261127C00077000 | 看涨 Call | 77.00 | $5.90 | $7.75 | $8.88 | 3 | 45 | 78.87% | 0.57 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:18:49 |
| TEM261127P00077000 | 看跌 Put | 77.00 | $4.40 | $7.30 | $6.13 | 0 | 5 | 81.10% | -0.43 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:04:10 |
| TEM261127C00078000 | 看涨 Call | 78.00 | $5.25 | $7.45 | $8.80 | 6 | 17 | 78.88% | 0.55 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:06:54 |
| TEM261127P00078000 | 看跌 Put | 78.00 | $6.25 | $8.10 | $6.50 | 1 | 10 | 91.22% | -0.46 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:14:32 |
| TEM261127C00079000 | 看涨 Call | 79.00 | $5.00 | $7.65 | $9.38 | 0 | 4 | 84.23% | 0.53 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:26:12 |
| TEM261127P00079000 | 看跌 Put | 79.00 | $6.50 | $8.65 | $6.25 | 13 | 2 | 89.28% | -0.48 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:25:37 |
| TEM261127C00080000 | 看涨 Call | 80.00 | $4.60 | $7.25 | $6.55 | 2 | 138 | 84.55% | 0.50 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:01:32 |
| TEM261127P00080000 | 看跌 Put | 80.00 | $7.05 | $8.95 | $5.97 | 1 | 23 | 87.38% | -0.50 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:57:30 |
| TEM261127C00081000 | 看涨 Call | 81.00 | $4.90 | $7.40 | $6.83 | 16 | 36 | 92.44% | 0.48 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:57:17 |
| TEM261127P00081000 | 看跌 Put | 81.00 | $6.55 | $10.30 | $6.62 | 2 | 1 | 85.21% | -0.52 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:57:30 |
| TEM261127C00082000 | 看涨 Call | 82.00 | $4.50 | $6.20 | $5.85 | 7 | 18 | 87.18% | 0.46 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:02:24 |
| TEM261127P00082000 | 看跌 Put | 82.00 | $7.20 | $10.50 | $0.00 | 0 | 0 | 82.76% | -0.55 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 未提供 |
| TEM261127C00083000 | 看涨 Call | 83.00 | $3.65 | $5.25 | $5.25 | 89 | 18 | 80.31% | 0.44 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:47:33 |
| TEM261127P00083000 | 看跌 Put | 83.00 | $7.85 | $11.70 | $8.05 | 2 | 7 | 86.37% | -0.57 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:32:00 |
| TEM261127C00085000 | 看涨 Call | 85.00 | $3.85 | $4.65 | $4.65 | 228 | 82 | 86.20% | 0.40 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:18:59 |
| TEM261127P00085000 | 看跌 Put | 85.00 | $9.25 | $12.20 | $10.10 | 0 | 1 | 81.25% | -0.61 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:43:41 |
| TEM261127C00090000 | 看涨 Call | 90.00 | $2.13 | $4.05 | $3.00 | 74 | 104 | 88.75% | 0.30 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:26:00 |
| TEM261127P00090000 | 看跌 Put | 90.00 | $12.90 | $16.30 | $0.00 | 0 | 0 | 83.68% | -0.71 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261127C00095000 | 看涨 Call | 95.00 | $0.95 | $2.79 | $2.11 | 69 | 121 | 84.78% | 0.23 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:22 |
| TEM261127P00095000 | 看跌 Put | 95.00 | $17.20 | $20.50 | $26.20 | 0 | 2 | 86.64% | -0.78 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-10-15T14:18:14 |
| TEM261127C00100000 | 看涨 Call | 100.00 | $0.84 | $1.60 | $1.35 | 81 | 151 | 84.83% | 0.17 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:55:14 |
| TEM261127P00100000 | 看跌 Put | 100.00 | $21.35 | $24.60 | $0.00 | 0 | 0 | 81.70% | -0.84 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 未提供 |