TEM · 2026-12-04
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 2026-12-04；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM261204C00040000 | 看涨 Call | 40.00 | $36.10 | $40.10 | $0.00 | 0 | 0 | 69.75% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261204P00040000 | 看跌 Put | 40.00 | $0.00 | $2.13 | $0.26 | 0 | 21 | 168.85% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T12:10:19 |
| TEM261204C00045000 | 看涨 Call | 45.00 | $31.25 | $35.05 | $0.00 | 0 | 0 | 77.74% | 0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261204P00045000 | 看跌 Put | 45.00 | $0.00 | $2.17 | $0.20 | 0 | 76 | 144.55% | -0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:08:47 |
| TEM261204C00050000 | 看涨 Call | 50.00 | $26.60 | $30.20 | $0.00 | 0 | 0 | 88.23% | 0.96 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| TEM261204P00050000 | 看跌 Put | 50.00 | $0.00 | $1.15 | $0.88 | 0 | 18 | 103.93% | -0.04 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-27T10:52:28 |
| TEM261204C00055000 | 看涨 Call | 55.00 | $21.80 | $25.35 | $17.17 | 0 | 4 | 79.38% | 0.93 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-27T11:28:22 |
| TEM261204P00055000 | 看跌 Put | 55.00 | $0.18 | $1.18 | $0.52 | 9 | 9 | 89.14% | -0.07 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:18:20 |
| TEM261204C00056000 | 看涨 Call | 56.00 | $20.90 | $24.65 | $17.67 | 0 | 3 | 83.32% | 0.92 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-27T14:27:43 |
| TEM261204P00056000 | 看跌 Put | 56.00 | $0.04 | $1.18 | $0.57 | 2 | 5 | 83.20% | -0.08 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:05:39 |
| TEM261204C00057000 | 看涨 Call | 57.00 | $20.10 | $23.80 | $0.00 | 0 | 0 | 85.12% | 0.91 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| TEM261204P00057000 | 看跌 Put | 57.00 | $0.21 | $2.69 | $0.74 | 2 | 5 | 102.14% | -0.09 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:05:39 |
| TEM261204C00058000 | 看涨 Call | 58.00 | $19.35 | $22.90 | $0.00 | 0 | 0 | 86.16% | 0.90 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| TEM261204P00058000 | 看跌 Put | 58.00 | $0.30 | $1.70 | $1.77 | 0 | 5 | 87.29% | -0.10 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-10-30T11:35:15 |
| TEM261204C00059000 | 看涨 Call | 59.00 | $18.30 | $21.90 | $8.75 | 0 | 1 | 81.69% | 0.89 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-10-22T12:41:56 |
| TEM261204P00059000 | 看跌 Put | 59.00 | $0.57 | $1.40 | $0.90 | 1 | 12 | 83.14% | -0.11 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:32:22 |
| TEM261204C00060000 | 看涨 Call | 60.00 | $17.80 | $21.05 | $15.63 | 0 | 3 | 85.60% | 0.88 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-10-30T10:36:39 |
| TEM261204P00060000 | 看跌 Put | 60.00 | $0.90 | $1.43 | $0.95 | 2 | 29 | 83.68% | -0.12 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:32:22 |
| TEM261204C00061000 | 看涨 Call | 61.00 | $17.00 | $19.80 | $21.00 | 0 | 2 | 81.11% | 0.87 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-02T11:26:57 |
| TEM261204P00061000 | 看跌 Put | 61.00 | $0.95 | $1.99 | $0.00 | 0 | 0 | 86.37% | -0.13 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 未提供 |
| TEM261204C00062000 | 看涨 Call | 62.00 | $15.95 | $19.40 | $0.00 | 0 | 0 | 82.86% | 0.85 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 未提供 |
| TEM261204P00062000 | 看跌 Put | 62.00 | $1.26 | $2.19 | $1.35 | 1 | 0 | 87.35% | -0.15 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:53:23 |
| TEM261204C00063000 | 看涨 Call | 63.00 | $15.10 | $18.20 | $0.00 | 0 | 0 | 78.36% | 0.84 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 未提供 |
| TEM261204P00063000 | 看跌 Put | 63.00 | $1.08 | $3.60 | $0.00 | 0 | 0 | 94.09% | -0.16 | 0.01 | -0.08 | 0.06 | 100 | assumed standard contract | 未提供 |
| TEM261204C00064000 | 看涨 Call | 64.00 | $14.45 | $17.45 | $0.00 | 0 | 0 | 79.88% | 0.82 | 0.01 | -0.08 | 0.06 | 100 | assumed standard contract | 未提供 |
| TEM261204P00064000 | 看跌 Put | 64.00 | $1.27 | $2.85 | $1.78 | 1 | 4 | 85.08% | -0.18 | 0.01 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:45:03 |
| TEM261204C00065000 | 看涨 Call | 65.00 | $13.65 | $16.70 | $14.47 | 0 | 21 | 79.61% | 0.81 | 0.01 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-10-28T10:08:39 |
| TEM261204P00065000 | 看跌 Put | 65.00 | $1.44 | $2.50 | $1.91 | 2 | 14 | 79.39% | -0.19 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:54:27 |
| TEM261204C00066000 | 看涨 Call | 66.00 | $12.95 | $16.25 | $0.00 | 0 | 0 | 82.18% | 0.79 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261204P00066000 | 看跌 Put | 66.00 | $1.76 | $2.92 | $2.60 | 1 | 0 | 81.15% | -0.21 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TEM261204C00067000 | 看涨 Call | 67.00 | $13.15 | $15.30 | $0.00 | 0 | 0 | 87.07% | 0.77 | 0.02 | -0.09 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261204P00067000 | 看跌 Put | 67.00 | $2.16 | $3.30 | $2.40 | 1 | 2 | 82.71% | -0.23 | 0.02 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:22:31 |
| TEM261204C00068000 | 看涨 Call | 68.00 | $12.70 | $14.60 | $14.92 | 0 | 11 | 88.42% | 0.76 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-11-02T11:30:17 |
| TEM261204P00068000 | 看跌 Put | 68.00 | $2.31 | $4.10 | $2.59 | 1 | 6 | 85.00% | -0.25 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:43:01 |
| TEM261204C00069000 | 看涨 Call | 69.00 | $11.10 | $14.60 | $0.00 | 0 | 0 | 86.39% | 0.74 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261204P00069000 | 看跌 Put | 69.00 | $2.49 | $4.30 | $2.80 | 3 | 3 | 82.97% | -0.27 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:22:31 |
| TEM261204C00070000 | 看涨 Call | 70.00 | $10.30 | $13.25 | $14.28 | 0 | 65 | 80.61% | 0.72 | 0.02 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-11-02T12:18:27 |
| TEM261204P00070000 | 看跌 Put | 70.00 | $3.00 | $4.50 | $3.35 | 1 | 19 | 82.96% | -0.28 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:44:36 |
| TEM261204C00071000 | 看涨 Call | 71.00 | $10.55 | $12.80 | $12.30 | 0 | 29 | 87.24% | 0.70 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:59:54 |
| TEM261204P00071000 | 看跌 Put | 71.00 | $2.60 | $5.00 | $4.85 | 0 | 3 | 78.79% | -0.30 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:07:35 |
| TEM261204C00072000 | 看涨 Call | 72.00 | $9.30 | $12.05 | $12.05 | 0 | 3 | 82.18% | 0.68 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:35:41 |
| TEM261204P00072000 | 看跌 Put | 72.00 | $3.75 | $5.60 | $4.45 | 0 | 10 | 84.74% | -0.32 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:36:40 |
| TEM261204C00073000 | 看涨 Call | 73.00 | $8.45 | $12.15 | $12.51 | 2 | 15 | 84.59% | 0.66 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:30:02 |
| TEM261204P00073000 | 看跌 Put | 73.00 | $4.10 | $6.25 | $0.00 | 0 | 0 | 85.61% | -0.34 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 未提供 |
| TEM261204C00074000 | 看涨 Call | 74.00 | $8.90 | $11.20 | $11.46 | 1 | 1 | 88.11% | 0.64 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:39:13 |
| TEM261204P00074000 | 看跌 Put | 74.00 | $4.35 | $6.65 | $0.00 | 0 | 0 | 84.14% | -0.37 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261204C00075000 | 看涨 Call | 75.00 | $7.85 | $10.05 | $9.30 | 2 | 28 | 81.46% | 0.62 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:52:52 |
| TEM261204P00075000 | 看跌 Put | 75.00 | $4.65 | $7.10 | $5.20 | 0 | 15 | 83.05% | -0.39 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-02T14:39:46 |
| TEM261204C00076000 | 看涨 Call | 76.00 | $7.70 | $9.85 | $10.25 | 1 | 4 | 85.27% | 0.60 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:06:27 |
| TEM261204P00076000 | 看跌 Put | 76.00 | $5.70 | $7.40 | $5.54 | 0 | 1 | 85.15% | -0.41 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-02T12:48:28 |
| TEM261204C00077000 | 看涨 Call | 77.00 | $6.30 | $8.75 | $10.01 | 2 | 2 | 76.68% | 0.58 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:15:25 |
| TEM261204P00077000 | 看跌 Put | 77.00 | $6.45 | $8.35 | $0.00 | 0 | 0 | 81.91% | -0.43 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261204C00078000 | 看涨 Call | 78.00 | $6.00 | $8.95 | $8.40 | 2 | 7 | 81.36% | 0.56 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:26:52 |
| TEM261204P00078000 | 看跌 Put | 78.00 | $6.15 | $8.60 | $6.39 | 0 | 4 | 82.66% | -0.45 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-02T12:11:21 |
| TEM261204C00079000 | 看涨 Call | 79.00 | $5.75 | $8.00 | $7.93 | 2 | 4 | 79.65% | 0.54 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:26:52 |
| TEM261204P00079000 | 看跌 Put | 79.00 | $6.15 | $9.40 | $7.15 | 13 | 5 | 80.96% | -0.47 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:02:39 |
| TEM261204C00080000 | 看涨 Call | 80.00 | $5.75 | $8.15 | $8.16 | 2 | 38 | 85.17% | 0.52 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:45:46 |
| TEM261204P00080000 | 看跌 Put | 80.00 | $6.65 | $9.85 | $10.00 | 0 | 3 | 79.86% | -0.49 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-10-28T14:27:03 |
| TEM261204C00081000 | 看涨 Call | 81.00 | $5.45 | $7.80 | $6.95 | 14 | 25 | 86.05% | 0.49 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:54:00 |
| TEM261204P00081000 | 看跌 Put | 81.00 | $7.30 | $10.75 | $7.80 | 0 | 4 | 81.84% | -0.51 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-02T12:22:14 |
| TEM261204C00082000 | 看涨 Call | 82.00 | $4.50 | $7.10 | $8.05 | 27 | 28 | 81.19% | 0.48 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:40:45 |
| TEM261204P00082000 | 看跌 Put | 82.00 | $7.95 | $11.35 | $0.00 | 0 | 0 | 81.95% | -0.53 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261204C00083000 | 看涨 Call | 83.00 | $4.65 | $6.10 | $6.04 | 1 | 15 | 80.52% | 0.46 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:22:19 |
| TEM261204P00083000 | 看跌 Put | 83.00 | $9.65 | $11.75 | $0.00 | 0 | 0 | 86.58% | -0.55 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261204C00085000 | 看涨 Call | 85.00 | $3.65 | $5.35 | $5.80 | 6 | 48 | 78.23% | 0.42 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:22:19 |
| TEM261204P00085000 | 看跌 Put | 85.00 | $10.85 | $13.30 | $0.00 | 0 | 0 | 87.22% | -0.59 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261204C00090000 | 看涨 Call | 90.00 | $2.63 | $4.10 | $3.60 | 18 | 76 | 81.07% | 0.33 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:56:00 |
| TEM261204P00090000 | 看跌 Put | 90.00 | $14.15 | $17.35 | $0.00 | 0 | 0 | 88.42% | -0.67 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 未提供 |
| TEM261204C00095000 | 看涨 Call | 95.00 | $1.74 | $3.20 | $2.96 | 22 | 71 | 82.86% | 0.26 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:12:37 |
| TEM261204P00095000 | 看跌 Put | 95.00 | $17.60 | $20.85 | $0.00 | 0 | 0 | 82.29% | -0.75 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261204C00100000 | 看涨 Call | 100.00 | $1.68 | $2.10 | $2.80 | 16 | 47 | 85.72% | 0.20 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:42:20 |
| TEM261204P00100000 | 看跌 Put | 100.00 | $21.70 | $25.15 | $0.00 | 0 | 0 | 81.16% | -0.81 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 未提供 |