TEM · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM261211C00040000 | 看涨 Call | 40.00 | $36.50 | $40.45 | $0.00 | 0 | 0 | 123.46% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261211P00040000 | 看跌 Put | 40.00 | $0.00 | $2.35 | $0.00 | 0 | 0 | 156.46% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TEM261211C00045000 | 看涨 Call | 45.00 | $31.70 | $35.40 | $0.00 | 0 | 0 | 106.95% | 0.97 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| TEM261211P00045000 | 看跌 Put | 45.00 | $0.06 | $0.94 | $1.00 | 0 | 1 | 108.67% | -0.03 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:33:42 |
| TEM261211C00050000 | 看涨 Call | 50.00 | $26.90 | $30.00 | $0.00 | 0 | 0 | 83.81% | 0.95 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| TEM261211P00050000 | 看跌 Put | 50.00 | $0.15 | $0.75 | $0.04 | 3 | 3 | 88.90% | -0.05 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:52:17 |
| TEM261211C00055000 | 看涨 Call | 55.00 | $22.35 | $25.35 | $0.00 | 0 | 0 | 81.58% | 0.92 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| TEM261211P00055000 | 看跌 Put | 55.00 | $0.30 | $1.50 | $1.10 | 1 | 33 | 86.71% | -0.09 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:51:01 |
| TEM261211C00056000 | 看涨 Call | 56.00 | $21.30 | $25.10 | $0.00 | 0 | 0 | 87.28% | 0.91 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| TEM261211P00056000 | 看跌 Put | 56.00 | $0.44 | $1.20 | $0.00 | 0 | 0 | 81.16% | -0.09 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| TEM261211C00057000 | 看涨 Call | 57.00 | $20.40 | $24.20 | $0.00 | 0 | 0 | 85.95% | 0.90 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 未提供 |
| TEM261211P00057000 | 看跌 Put | 57.00 | $0.02 | $2.13 | $0.00 | 0 | 0 | 84.06% | -0.10 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 未提供 |
| TEM261211C00058000 | 看涨 Call | 58.00 | $19.60 | $22.75 | $0.00 | 0 | 0 | 79.48% | 0.89 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 未提供 |
| TEM261211P00058000 | 看跌 Put | 58.00 | $0.44 | $1.80 | $1.67 | 0 | 4 | 81.58% | -0.11 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-02T09:35:32 |
| TEM261211C00059000 | 看涨 Call | 59.00 | $18.80 | $22.40 | $0.00 | 0 | 0 | 84.86% | 0.88 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| TEM261211P00059000 | 看跌 Put | 59.00 | $0.39 | $2.44 | $0.00 | 0 | 0 | 84.19% | -0.13 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| TEM261211C00060000 | 看涨 Call | 60.00 | $17.90 | $21.55 | $0.00 | 0 | 0 | 83.50% | 0.86 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| TEM261211P00060000 | 看跌 Put | 60.00 | $0.75 | $2.51 | $2.47 | 0 | 1 | 84.62% | -0.14 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:33:42 |
| TEM261211C00061000 | 看涨 Call | 61.00 | $17.15 | $20.90 | $0.00 | 0 | 0 | 85.06% | 0.85 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| TEM261211P00061000 | 看跌 Put | 61.00 | $0.63 | $3.05 | $0.00 | 0 | 0 | 84.62% | -0.15 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 未提供 |
| TEM261211C00062000 | 看涨 Call | 62.00 | $16.30 | $19.45 | $0.00 | 0 | 0 | 78.66% | 0.84 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 未提供 |
| TEM261211P00062000 | 看跌 Put | 62.00 | $1.38 | $2.33 | $2.39 | 0 | 43 | 81.11% | -0.16 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-02T09:44:46 |
| TEM261211C00063000 | 看涨 Call | 63.00 | $15.90 | $19.35 | $0.00 | 0 | 0 | 86.80% | 0.82 | 0.01 | -0.07 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261211P00063000 | 看跌 Put | 63.00 | $1.46 | $3.00 | $0.00 | 0 | 0 | 83.32% | -0.18 | 0.01 | -0.07 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261211C00064000 | 看涨 Call | 64.00 | $15.20 | $18.60 | $0.00 | 0 | 0 | 86.78% | 0.81 | 0.01 | -0.07 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261211P00064000 | 看跌 Put | 64.00 | $1.54 | $3.55 | $2.15 | 3 | 1 | 84.11% | -0.19 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:48:23 |
| TEM261211C00065000 | 看涨 Call | 65.00 | $14.10 | $17.90 | $0.00 | 0 | 0 | 84.08% | 0.79 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 未提供 |
| TEM261211P00065000 | 看跌 Put | 65.00 | $1.84 | $3.80 | $2.38 | 27 | 9 | 84.01% | -0.21 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:44:46 |
| TEM261211C00066000 | 看涨 Call | 66.00 | $13.50 | $16.50 | $19.60 | 1 | 0 | 79.97% | 0.78 | 0.01 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:31:53 |
| TEM261211P00066000 | 看跌 Put | 66.00 | $2.12 | $3.80 | $2.58 | 2 | 2 | 81.85% | -0.22 | 0.01 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:45:27 |
| TEM261211C00067000 | 看涨 Call | 67.00 | $13.65 | $15.80 | $0.00 | 0 | 0 | 85.29% | 0.76 | 0.01 | -0.08 | 0.08 | 100 | assumed standard contract | 未提供 |
| TEM261211P00067000 | 看跌 Put | 67.00 | $2.85 | $3.95 | $3.20 | 5 | 1 | 83.46% | -0.24 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:51:01 |
| TEM261211C00068000 | 看涨 Call | 68.00 | $12.40 | $15.80 | $15.52 | 0 | 11 | 85.62% | 0.74 | 0.02 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-11-02T11:30:17 |
| TEM261211P00068000 | 看跌 Put | 68.00 | $3.05 | $4.65 | $0.00 | 0 | 0 | 84.82% | -0.26 | 0.02 | -0.09 | 0.08 | 100 | assumed standard contract | 未提供 |
| TEM261211C00069000 | 看涨 Call | 69.00 | $11.60 | $14.50 | $0.00 | 0 | 0 | 80.60% | 0.73 | 0.02 | -0.09 | 0.08 | 100 | assumed standard contract | 未提供 |
| TEM261211P00069000 | 看跌 Put | 69.00 | $3.05 | $5.45 | $3.70 | 0 | 1 | 85.25% | -0.28 | 0.02 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:19:50 |
| TEM261211C00070000 | 看涨 Call | 70.00 | $10.90 | $14.35 | $14.88 | 0 | 5 | 82.92% | 0.71 | 0.02 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-11-02T12:18:27 |
| TEM261211P00070000 | 看跌 Put | 70.00 | $2.87 | $5.80 | $7.00 | 0 | 5 | 81.78% | -0.29 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-10-30T15:17:54 |
| TEM261211C00071000 | 看涨 Call | 71.00 | $10.40 | $13.25 | $0.00 | 0 | 0 | 80.64% | 0.69 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261211P00071000 | 看跌 Put | 71.00 | $2.80 | $6.55 | $0.00 | 0 | 0 | 81.14% | -0.31 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261211C00072000 | 看涨 Call | 72.00 | $9.70 | $12.70 | $11.97 | 0 | 2 | 80.17% | 0.67 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:03:32 |
| TEM261211P00072000 | 看跌 Put | 72.00 | $3.75 | $6.55 | $0.00 | 0 | 0 | 81.79% | -0.33 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261211C00073000 | 看涨 Call | 73.00 | $9.30 | $12.10 | $0.00 | 0 | 0 | 80.85% | 0.65 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261211P00073000 | 看跌 Put | 73.00 | $4.60 | $6.55 | $0.00 | 0 | 0 | 81.66% | -0.35 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261211C00074000 | 看涨 Call | 74.00 | $9.00 | $12.10 | $0.00 | 0 | 0 | 84.98% | 0.64 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261211P00074000 | 看跌 Put | 74.00 | $4.30 | $7.50 | $0.00 | 0 | 0 | 80.24% | -0.37 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261211C00075000 | 看涨 Call | 75.00 | $8.05 | $11.10 | $8.50 | 0 | 1 | 80.18% | 0.62 | 0.02 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-11-02T09:45:02 |
| TEM261211P00075000 | 看跌 Put | 75.00 | $4.60 | $8.00 | $9.59 | 0 | 1 | 79.45% | -0.39 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-10-30T13:48:16 |
| TEM261211C00076000 | 看涨 Call | 76.00 | $7.85 | $11.20 | $0.00 | 0 | 0 | 84.81% | 0.60 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM261211P00076000 | 看跌 Put | 76.00 | $5.70 | $8.45 | $0.00 | 0 | 0 | 82.31% | -0.41 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM261211C00077000 | 看涨 Call | 77.00 | $7.10 | $10.20 | $10.00 | 0 | 1 | 80.76% | 0.58 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-02T11:47:06 |
| TEM261211P00077000 | 看跌 Put | 77.00 | $6.65 | $9.00 | $7.00 | 0 | 10 | 84.65% | -0.43 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:23:06 |
| TEM261211C00078000 | 看涨 Call | 78.00 | $7.25 | $9.80 | $9.62 | 4 | 1 | 84.14% | 0.56 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:15:23 |
| TEM261211P00078000 | 看跌 Put | 78.00 | $6.80 | $9.45 | $0.00 | 0 | 0 | 82.23% | -0.44 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM261211C00079000 | 看涨 Call | 79.00 | $6.50 | $9.30 | $0.00 | 0 | 0 | 82.28% | 0.54 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM261211P00079000 | 看跌 Put | 79.00 | $7.10 | $10.10 | $8.45 | 13 | 0 | 81.39% | -0.46 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:08:12 |
| TEM261211C00080000 | 看涨 Call | 80.00 | $6.10 | $8.95 | $9.37 | 0 | 23 | 82.74% | 0.52 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-02T13:10:20 |
| TEM261211P00080000 | 看跌 Put | 80.00 | $7.40 | $11.10 | $8.18 | 0 | 1 | 82.13% | -0.48 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-02T12:52:16 |
| TEM261211C00081000 | 看涨 Call | 81.00 | $5.70 | $8.80 | $9.50 | 1 | 2 | 84.03% | 0.50 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:42:04 |
| TEM261211P00081000 | 看跌 Put | 81.00 | $8.85 | $11.35 | $9.00 | 10 | 0 | 84.67% | -0.50 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:05:07 |
| TEM261211C00082000 | 看涨 Call | 82.00 | $5.50 | $7.95 | $0.00 | 0 | 0 | 82.64% | 0.49 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM261211P00082000 | 看跌 Put | 82.00 | $8.60 | $12.15 | $0.00 | 0 | 0 | 81.29% | -0.52 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM261211C00083000 | 看涨 Call | 83.00 | $5.10 | $7.70 | $9.00 | 12 | 0 | 83.07% | 0.47 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:47:11 |
| TEM261211P00083000 | 看跌 Put | 83.00 | $9.20 | $12.95 | $0.00 | 0 | 0 | 81.98% | -0.54 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM261211C00085000 | 看涨 Call | 85.00 | $4.00 | $7.10 | $7.20 | 9 | 7 | 81.42% | 0.43 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:00:54 |
| TEM261211P00085000 | 看跌 Put | 85.00 | $10.50 | $14.25 | $0.00 | 0 | 0 | 81.85% | -0.57 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM261211C00090000 | 看涨 Call | 90.00 | $3.35 | $5.60 | $6.20 | 2 | 9 | 85.36% | 0.36 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:37:51 |
| TEM261211P00090000 | 看跌 Put | 90.00 | $15.15 | $17.05 | $0.00 | 0 | 0 | 83.67% | -0.65 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 未提供 |
| TEM261211C00095000 | 看涨 Call | 95.00 | $2.11 | $4.40 | $3.75 | 3 | 0 | 84.41% | 0.29 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:15:33 |
| TEM261211P00095000 | 看跌 Put | 95.00 | $18.30 | $21.50 | $0.00 | 0 | 0 | 82.70% | -0.72 | 0.02 | -0.10 | 0.08 | 100 | assumed standard contract | 未提供 |
| TEM261211C00100000 | 看涨 Call | 100.00 | $1.67 | $3.45 | $2.96 | 3 | 3 | 86.62% | 0.23 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:54:48 |
| TEM261211P00100000 | 看跌 Put | 100.00 | $22.35 | $26.05 | $0.00 | 0 | 0 | 84.55% | -0.78 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 未提供 |