TEM · 2027-02-19
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 2027-02-19；共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM270219C00022500 | 看涨 Call | 22.50 | $54.00 | $56.95 | $45.80 | 0 | 0 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-20T11:57:17 |
| TEM270219P00022500 | 看跌 Put | 22.50 | $0.00 | $2.15 | $0.11 | 0 | 1 | 158.22% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-23T15:03:13 |
| TEM270219C00025000 | 看涨 Call | 25.00 | $51.45 | $54.95 | $43.50 | 0 | 3 | 69.27% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-21T09:30:21 |
| TEM270219P00025000 | 看跌 Put | 25.00 | $0.00 | $0.29 | $0.10 | 0 | 39 | 100.33% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T11:44:47 |
| TEM270219C00030000 | 看涨 Call | 30.00 | $46.95 | $49.70 | $27.00 | 0 | 50 | 75.80% | 0.98 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-13T15:02:05 |
| TEM270219P00030000 | 看跌 Put | 30.00 | $0.00 | $0.30 | $0.24 | 0 | 102 | 85.75% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:13:58 |
| TEM270219C00035000 | 看涨 Call | 35.00 | $42.00 | $45.00 | $31.20 | 0 | 1 | 74.25% | 0.97 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T10:40:52 |
| TEM270219P00035000 | 看跌 Put | 35.00 | $0.00 | $0.75 | $0.36 | 100 | 83 | 85.25% | -0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:24:16 |
| TEM270219C00040000 | 看涨 Call | 40.00 | $37.50 | $40.40 | $33.70 | 0 | 91 | 78.47% | 0.96 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T12:28:54 |
| TEM270219P00040000 | 看跌 Put | 40.00 | $0.34 | $1.16 | $0.75 | 2 | 145 | 84.07% | -0.05 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:23:44 |
| TEM270219C00045000 | 看涨 Call | 45.00 | $33.00 | $36.70 | $36.86 | 1 | 48 | 83.82% | 0.93 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:44:37 |
| TEM270219P00045000 | 看跌 Put | 45.00 | $0.76 | $1.65 | $1.20 | 32 | 369 | 80.69% | -0.07 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:04:22 |
| TEM270219C00050000 | 看涨 Call | 50.00 | $28.90 | $32.50 | $28.87 | 0 | 56 | 81.94% | 0.90 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-28T10:07:22 |
| TEM270219P00050000 | 看跌 Put | 50.00 | $1.70 | $2.40 | $1.84 | 28 | 363 | 80.42% | -0.11 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:57:29 |
| TEM270219C00055000 | 看涨 Call | 55.00 | $25.05 | $28.80 | $21.83 | 0 | 69 | 81.42% | 0.85 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-10-27T13:57:20 |
| TEM270219P00055000 | 看跌 Put | 55.00 | $2.65 | $3.90 | $2.73 | 0 | 205 | 80.87% | -0.15 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-02T12:15:35 |
| TEM270219C00060000 | 看涨 Call | 60.00 | $21.55 | $24.50 | $26.29 | 20 | 135 | 77.14% | 0.80 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:46:18 |
| TEM270219P00060000 | 看跌 Put | 60.00 | $4.40 | $4.80 | $4.05 | 23 | 437 | 79.12% | -0.20 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:57:03 |
| TEM270219C00065000 | 看涨 Call | 65.00 | $18.80 | $21.70 | $22.85 | 1 | 84 | 79.79% | 0.75 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:16:47 |
| TEM270219P00065000 | 看跌 Put | 65.00 | $5.55 | $7.50 | $5.66 | 0 | 930 | 79.70% | -0.25 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-02T12:39:22 |
| TEM270219C00070000 | 看涨 Call | 70.00 | $15.85 | $19.10 | $18.37 | 10 | 137 | 79.60% | 0.69 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:28:51 |
| TEM270219P00070000 | 看跌 Put | 70.00 | $7.60 | $9.45 | $8.55 | 1 | 293 | 78.36% | -0.31 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:43:37 |
| TEM270219C00075000 | 看涨 Call | 75.00 | $13.45 | $16.05 | $18.50 | 1 | 142 | 77.73% | 0.63 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-11-03T09:31:10 |
| TEM270219P00075000 | 看跌 Put | 75.00 | $10.70 | $11.60 | $10.84 | 47 | 166 | 79.06% | -0.37 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:08:12 |
| TEM270219C00080000 | 看涨 Call | 80.00 | $11.45 | $14.00 | $14.32 | 4 | 162 | 78.41% | 0.57 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-03T11:11:27 |
| TEM270219P00080000 | 看跌 Put | 80.00 | $12.80 | $14.00 | $13.75 | 12 | 102 | 75.53% | -0.43 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:51:54 |
| TEM270219C00085000 | 看涨 Call | 85.00 | $10.15 | $11.30 | $10.90 | 7 | 255 | 77.55% | 0.52 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:56:19 |
| TEM270219P00085000 | 看跌 Put | 85.00 | $14.95 | $18.40 | $16.55 | 0 | 76 | 76.55% | -0.49 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-02T14:54:25 |
| TEM270219C00090000 | 看涨 Call | 90.00 | $8.60 | $9.70 | $10.00 | 12 | 140 | 77.71% | 0.47 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:10:40 |
| TEM270219P00090000 | 看跌 Put | 90.00 | $19.10 | $21.95 | $19.61 | 0 | 16 | 79.42% | -0.54 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-02T11:22:31 |
| TEM270219C00095000 | 看涨 Call | 95.00 | $7.05 | $8.75 | $9.02 | 2 | 673 | 78.48% | 0.42 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-03T12:55:06 |
| TEM270219P00095000 | 看跌 Put | 95.00 | $21.95 | $25.85 | $22.20 | 1 | 8 | 78.08% | -0.59 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-11-03T10:38:06 |
| TEM270219C00100000 | 看涨 Call | 100.00 | $6.10 | $7.10 | $7.75 | 12 | 221 | 77.70% | 0.37 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-11-03T12:15:47 |
| TEM270219P00100000 | 看跌 Put | 100.00 | $26.30 | $29.70 | $26.33 | 0 | 15 | 79.97% | -0.64 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-29T14:03:59 |
| TEM270219C00105000 | 看涨 Call | 105.00 | $5.15 | $6.10 | $7.05 | 2 | 64 | 77.90% | 0.33 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:30:02 |
| TEM270219P00105000 | 看跌 Put | 105.00 | $29.90 | $32.80 | $30.90 | 0 | 11 | 75.82% | -0.68 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-10-01T09:35:49 |
| TEM270219C00110000 | 看涨 Call | 110.00 | $4.35 | $6.35 | $5.30 | 1 | 51 | 81.91% | 0.29 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:13:37 |
| TEM270219P00110000 | 看跌 Put | 110.00 | $34.80 | $37.55 | $0.00 | 0 | 0 | 80.60% | -0.72 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 未提供 |
| TEM270219C00115000 | 看涨 Call | 115.00 | $3.40 | $5.70 | $5.00 | 1 | 225 | 81.65% | 0.26 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:41:34 |
| TEM270219P00115000 | 看跌 Put | 115.00 | $39.00 | $41.40 | $43.15 | 0 | 1 | 78.90% | -0.76 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-10-28T10:21:38 |
| TEM270219C00120000 | 看涨 Call | 120.00 | $3.45 | $4.65 | $4.25 | 0 | 226 | 82.81% | 0.23 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-11-02T14:03:39 |
| TEM270219P00120000 | 看跌 Put | 120.00 | $42.90 | $46.15 | $0.00 | 0 | 0 | 78.43% | -0.79 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 未提供 |
| TEM270219C00125000 | 看涨 Call | 125.00 | $2.49 | $3.95 | $3.60 | 0 | 574 | 80.66% | 0.20 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:59:46 |
| TEM270219P00125000 | 看跌 Put | 125.00 | $47.40 | $50.45 | $48.13 | 0 | 2 | 77.59% | -0.82 | 0.01 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-11-02T11:34:01 |