TEM · 2027-01-15
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 2027-01-15；共 58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM270115C00017500 | 看涨 Call | 17.50 | $59.05 | $61.80 | $65.50 | 1 | 814 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:31:20 |
| TEM270115P00017500 | 看跌 Put | 17.50 | $0.01 | $0.10 | $0.03 | 7 | 6446 | 138.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:11:50 |
| TEM270115C00020000 | 看涨 Call | 20.00 | $56.60 | $59.30 | $60.80 | 3 | 1187 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:44:53 |
| TEM270115P00020000 | 看跌 Put | 20.00 | $0.00 | $2.13 | $0.09 | 0 | 2982 | 208.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T15:53:44 |
| TEM270115C00022500 | 看涨 Call | 22.50 | $54.15 | $56.85 | $56.25 | 0 | 232 | 85.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:56:11 |
| TEM270115P00022500 | 看跌 Put | 22.50 | $0.00 | $0.54 | $0.02 | 0 | 582 | 145.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T12:53:08 |
| TEM270115C00025000 | 看涨 Call | 25.00 | $51.70 | $54.40 | $57.25 | 0 | 307 | 99.03% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:57:21 |
| TEM270115P00025000 | 看跌 Put | 25.00 | $0.01 | $0.11 | $0.04 | 1 | 496 | 110.06% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:22:51 |
| TEM270115C00030000 | 看涨 Call | 30.00 | $46.40 | $49.60 | $49.10 | 3 | 1461 | 0.00% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:33:31 |
| TEM270115P00030000 | 看跌 Put | 30.00 | $0.03 | $0.17 | $0.12 | 0 | 1240 | 97.93% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:48:55 |
| TEM270115C00035000 | 看涨 Call | 35.00 | $41.95 | $44.65 | $47.50 | 0 | 1412 | 91.18% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:26:47 |
| TEM270115P00035000 | 看跌 Put | 35.00 | $0.17 | $0.71 | $0.20 | 100 | 3573 | 106.30% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:24:16 |
| TEM270115C00040000 | 看涨 Call | 40.00 | $37.05 | $39.90 | $41.29 | 5 | 1876 | 84.84% | 0.97 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:25:01 |
| TEM270115P00040000 | 看跌 Put | 40.00 | $0.31 | $0.58 | $0.44 | 206 | 6522 | 90.83% | -0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:58 |
| TEM270115C00045000 | 看涨 Call | 45.00 | $32.25 | $35.50 | $38.00 | 1 | 1309 | 83.99% | 0.95 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:31:01 |
| TEM270115P00045000 | 看跌 Put | 45.00 | $0.40 | $0.79 | $0.69 | 6 | 3773 | 81.88% | -0.05 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:54:50 |
| TEM270115C00050000 | 看涨 Call | 50.00 | $28.10 | $31.60 | $29.75 | 72 | 1612 | 89.52% | 0.92 | 0.01 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:46:49 |
| TEM270115P00050000 | 看跌 Put | 50.00 | $1.00 | $1.39 | $1.18 | 11 | 4664 | 82.16% | -0.08 | 0.01 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:38:23 |
| TEM270115C00055000 | 看涨 Call | 55.00 | $23.70 | $27.40 | $27.10 | 1 | 3373 | 84.29% | 0.88 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:12:00 |
| TEM270115P00055000 | 看跌 Put | 55.00 | $1.69 | $2.52 | $1.83 | 4 | 4620 | 82.25% | -0.12 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:59:10 |
| TEM270115C00060000 | 看涨 Call | 60.00 | $20.75 | $23.60 | $23.55 | 6 | 4579 | 87.29% | 0.82 | 0.01 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:43:27 |
| TEM270115P00060000 | 看跌 Put | 60.00 | $2.66 | $3.80 | $3.05 | 5 | 2420 | 80.71% | -0.18 | 0.01 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:56:29 |
| TEM270115C00065000 | 看涨 Call | 65.00 | $17.00 | $19.00 | $21.10 | 9 | 2209 | 78.58% | 0.76 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-03T09:56:36 |
| TEM270115P00065000 | 看跌 Put | 65.00 | $3.85 | $5.50 | $4.25 | 7 | 735 | 79.05% | -0.24 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:05:57 |
| TEM270115C00070000 | 看涨 Call | 70.00 | $14.90 | $15.30 | $15.20 | 39 | 6940 | 79.18% | 0.69 | 0.01 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:58:30 |
| TEM270115P00070000 | 看跌 Put | 70.00 | $5.90 | $7.95 | $6.50 | 22 | 1413 | 81.09% | -0.31 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:43:51 |
| TEM270115C00075000 | 看涨 Call | 75.00 | $12.10 | $13.35 | $14.04 | 72 | 6068 | 80.67% | 0.62 | 0.01 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:48:38 |
| TEM270115P00075000 | 看跌 Put | 75.00 | $8.85 | $9.70 | $8.95 | 8 | 341 | 80.59% | -0.38 | 0.01 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:56:18 |
| TEM270115C00080000 | 看涨 Call | 80.00 | $9.35 | $10.75 | $10.80 | 61 | 2800 | 77.18% | 0.55 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:58:56 |
| TEM270115P00080000 | 看跌 Put | 80.00 | $11.15 | $12.45 | $11.05 | 9 | 1111 | 78.74% | -0.45 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:08:37 |
| TEM270115C00085000 | 看涨 Call | 85.00 | $7.75 | $9.50 | $8.85 | 19 | 14480 | 80.35% | 0.48 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:08:38 |
| TEM270115P00085000 | 看跌 Put | 85.00 | $13.00 | $16.25 | $14.03 | 0 | 123 | 76.64% | -0.52 | 0.01 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-11-02T13:11:00 |
| TEM270115C00090000 | 看涨 Call | 90.00 | $6.20 | $7.30 | $7.65 | 14 | 1943 | 78.07% | 0.42 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:55:20 |
| TEM270115P00090000 | 看跌 Put | 90.00 | $17.35 | $19.75 | $16.65 | 0 | 803 | 80.29% | -0.58 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-11-02T14:27:24 |
| TEM270115C00095000 | 看涨 Call | 95.00 | $5.05 | $6.20 | $6.65 | 39 | 6575 | 79.34% | 0.37 | 0.01 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-11-03T12:53:26 |
| TEM270115P00095000 | 看跌 Put | 95.00 | $21.05 | $23.50 | $29.69 | 0 | 33 | 80.58% | -0.64 | 0.01 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-10-16T10:16:03 |
| TEM270115C00100000 | 看涨 Call | 100.00 | $4.25 | $4.95 | $4.90 | 145 | 19632 | 79.71% | 0.32 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:44:51 |
| TEM270115P00100000 | 看跌 Put | 100.00 | $25.10 | $26.70 | $30.79 | 0 | 459 | 78.16% | -0.69 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-10-30T13:20:27 |
| TEM270115C00105000 | 看涨 Call | 105.00 | $3.10 | $4.10 | $4.65 | 2 | 13492 | 78.65% | 0.27 | 0.01 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:41:34 |
| TEM270115P00105000 | 看跌 Put | 105.00 | $29.10 | $31.95 | $27.20 | 0 | 88 | 82.58% | -0.74 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:24:40 |
| TEM270115C00110000 | 看涨 Call | 110.00 | $2.31 | $3.75 | $3.35 | 4 | 2274 | 80.00% | 0.23 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:34:43 |
| TEM270115P00110000 | 看跌 Put | 110.00 | $33.40 | $35.70 | $35.60 | 0 | 45 | 80.28% | -0.78 | 0.01 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-10-06T10:23:55 |
| TEM270115C00115000 | 看涨 Call | 115.00 | $2.14 | $2.82 | $2.70 | 40 | 5018 | 80.40% | 0.20 | 0.01 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:05:56 |
| TEM270115P00115000 | 看跌 Put | 115.00 | $37.85 | $40.50 | $36.00 | 0 | 11 | 82.52% | -0.81 | 0.01 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-09-25T12:33:09 |
| TEM270115C00120000 | 看涨 Call | 120.00 | $2.10 | $2.36 | $2.67 | 202 | 3586 | 83.03% | 0.17 | 0.01 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:19:31 |
| TEM270115P00120000 | 看跌 Put | 120.00 | $42.40 | $45.05 | $55.88 | 0 | 10 | 82.97% | -0.84 | 0.01 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-08-20T09:37:49 |
| TEM270115C00125000 | 看涨 Call | 125.00 | $1.11 | $2.82 | $2.45 | 15 | 404 | 84.95% | 0.15 | 0.01 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:37:43 |
| TEM270115P00125000 | 看跌 Put | 125.00 | $47.05 | $49.70 | $52.49 | 0 | 0 | 83.55% | -0.87 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2025-10-15T12:12:25 |
| TEM270115C00130000 | 看涨 Call | 130.00 | $1.36 | $2.05 | $0.80 | 0 | 1304 | 86.24% | 0.13 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-10-27T12:32:05 |
| TEM270115P00130000 | 看跌 Put | 130.00 | $51.05 | $54.70 | $76.80 | 0 | 0 | 80.40% | -0.89 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-02-25T11:41:52 |
| TEM270115C00135000 | 看涨 Call | 135.00 | $0.93 | $2.19 | $2.00 | 4 | 2212 | 88.53% | 0.11 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:32:42 |
| TEM270115P00135000 | 看跌 Put | 135.00 | $56.55 | $59.20 | $57.90 | 0 | 73 | 84.78% | -0.91 | 0.01 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-21T09:45:14 |
| TEM270115C00140000 | 看涨 Call | 140.00 | $0.72 | $1.44 | $1.40 | 1 | 332 | 84.94% | 0.09 | 0.01 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:41:15 |
| TEM270115P00140000 | 看跌 Put | 140.00 | $61.40 | $64.00 | $63.45 | 0 | 28 | 85.40% | -0.93 | 0.01 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-10-28T14:02:51 |
| TEM270115C00145000 | 看涨 Call | 145.00 | $0.84 | $1.44 | $0.60 | 0 | 308 | 89.68% | 0.08 | 0.01 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:31:18 |
| TEM270115P00145000 | 看跌 Put | 145.00 | $66.25 | $68.90 | $64.75 | 0 | 1500 | 86.31% | -0.94 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-10-05T11:58:35 |
| TEM270115C00150000 | 看涨 Call | 150.00 | $0.40 | $1.00 | $0.77 | 57 | 3255 | 84.37% | 0.07 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:46:04 |
| TEM270115P00150000 | 看跌 Put | 150.00 | $71.15 | $73.70 | $72.49 | 0 | 0 | 85.49% | -0.96 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-10-06T10:23:55 |