TEM · 2027-03-19
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 2027-03-19；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM270319C00022500 | 看涨 Call | 22.50 | $54.30 | $57.15 | $47.00 | 0 | 2 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-24T09:46:40 |
| TEM270319P00022500 | 看跌 Put | 22.50 | $0.00 | $0.63 | $0.24 | 0 | 26 | 110.25% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-15T09:50:43 |
| TEM270319C00025000 | 看涨 Call | 25.00 | $51.90 | $54.75 | $56.05 | 2 | 39 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:45:38 |
| TEM270319P00025000 | 看跌 Put | 25.00 | $0.00 | $0.27 | $0.25 | 0 | 48 | 88.79% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T13:17:29 |
| TEM270319C00030000 | 看涨 Call | 30.00 | $48.25 | $50.30 | $44.10 | 0 | 285 | 104.93% | 0.98 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T15:45:55 |
| TEM270319P00030000 | 看跌 Put | 30.00 | $0.24 | $0.57 | $0.26 | 0 | 291 | 90.54% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:23:27 |
| TEM270319C00035000 | 看涨 Call | 35.00 | $42.35 | $45.95 | $39.00 | 0 | 4 | 84.32% | 0.97 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-08-21T12:25:45 |
| TEM270319P00035000 | 看跌 Put | 35.00 | $0.30 | $0.97 | $0.54 | 1 | 226 | 84.78% | -0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:32:47 |
| TEM270319C00040000 | 看涨 Call | 40.00 | $37.85 | $41.30 | $27.45 | 0 | 309 | 79.81% | 0.95 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-19T11:40:04 |
| TEM270319P00040000 | 看跌 Put | 40.00 | $0.94 | $1.39 | $1.21 | 0 | 429 | 83.83% | -0.06 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-02T09:40:14 |
| TEM270319C00045000 | 看涨 Call | 45.00 | $33.70 | $37.35 | $32.50 | 0 | 91 | 81.56% | 0.92 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-28T12:05:46 |
| TEM270319P00045000 | 看跌 Put | 45.00 | $1.48 | $2.20 | $1.62 | 1 | 682 | 81.72% | -0.08 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:12:36 |
| TEM270319C00050000 | 看涨 Call | 50.00 | $29.70 | $33.45 | $35.85 | 1 | 221 | 80.42% | 0.88 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:31:08 |
| TEM270319P00050000 | 看跌 Put | 50.00 | $1.81 | $3.50 | $3.00 | 0 | 1400 | 78.90% | -0.12 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-02T09:48:11 |
| TEM270319C00055000 | 看涨 Call | 55.00 | $26.25 | $29.80 | $31.00 | 1 | 109 | 80.47% | 0.84 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:42:22 |
| TEM270319P00055000 | 看跌 Put | 55.00 | $3.60 | $4.60 | $3.59 | 2 | 336 | 79.85% | -0.16 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:50:50 |
| TEM270319C00060000 | 看涨 Call | 60.00 | $23.00 | $26.50 | $27.62 | 22 | 111 | 80.18% | 0.80 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T10:46:18 |
| TEM270319P00060000 | 看跌 Put | 60.00 | $5.10 | $6.60 | $5.25 | 2 | 230 | 80.36% | -0.21 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T10:37:38 |
| TEM270319C00065000 | 看涨 Call | 65.00 | $20.20 | $23.15 | $23.50 | 9 | 117 | 79.20% | 0.75 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T12:46:53 |
| TEM270319P00065000 | 看跌 Put | 65.00 | $7.25 | $8.20 | $7.12 | 6 | 223 | 79.48% | -0.26 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:03:32 |
| TEM270319C00070000 | 看涨 Call | 70.00 | $17.50 | $20.80 | $20.70 | 3 | 837 | 79.86% | 0.69 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T11:51:05 |
| TEM270319P00070000 | 看跌 Put | 70.00 | $9.10 | $11.20 | $9.28 | 6 | 711 | 80.19% | -0.31 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:45:46 |
| TEM270319C00075000 | 看涨 Call | 75.00 | $14.95 | $16.70 | $17.85 | 152 | 2185 | 74.33% | 0.64 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:07:13 |
| TEM270319P00075000 | 看跌 Put | 75.00 | $11.40 | $13.90 | $11.70 | 4 | 427 | 79.60% | -0.37 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:03:32 |
| TEM270319C00080000 | 看涨 Call | 80.00 | $12.95 | $16.05 | $15.18 | 34 | 289 | 78.59% | 0.59 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-03T14:55:36 |
| TEM270319P00080000 | 看跌 Put | 80.00 | $14.00 | $16.95 | $14.54 | 0 | 154 | 79.34% | -0.42 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-02T12:37:28 |
| TEM270319C00085000 | 看涨 Call | 85.00 | $11.15 | $14.25 | $13.94 | 17 | 347 | 78.78% | 0.54 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-03T11:20:50 |
| TEM270319P00085000 | 看跌 Put | 85.00 | $17.50 | $19.80 | $17.13 | 1 | 62 | 79.64% | -0.47 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-03T09:44:54 |
| TEM270319C00090000 | 看涨 Call | 90.00 | $10.90 | $12.30 | $11.60 | 3 | 321 | 81.49% | 0.50 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:56:24 |
| TEM270319P00090000 | 看跌 Put | 90.00 | $20.05 | $22.70 | $30.08 | 0 | 56 | 76.33% | -0.52 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-10-16T15:48:36 |
| TEM270319C00095000 | 看涨 Call | 95.00 | $8.85 | $11.25 | $10.00 | 1 | 3037 | 80.79% | 0.45 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:46:32 |
| TEM270319P00095000 | 看跌 Put | 95.00 | $24.35 | $26.30 | $29.30 | 0 | 70 | 78.43% | -0.56 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-10-06T15:04:56 |
| TEM270319C00100000 | 看涨 Call | 100.00 | $8.40 | $9.80 | $9.10 | 73 | 314 | 82.38% | 0.41 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:56:24 |
| TEM270319P00100000 | 看跌 Put | 100.00 | $27.40 | $30.80 | $30.14 | 0 | 2 | 78.63% | -0.60 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-22T10:24:43 |
| TEM270319C00105000 | 看涨 Call | 105.00 | $6.60 | $9.00 | $8.25 | 0 | 81 | 81.26% | 0.37 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-02T10:42:37 |
| TEM270319P00105000 | 看跌 Put | 105.00 | $31.30 | $34.85 | $40.00 | 0 | 4 | 79.04% | -0.64 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-10-14T12:13:24 |
| TEM270319C00110000 | 看涨 Call | 110.00 | $6.05 | $7.60 | $7.33 | 6 | 93 | 81.16% | 0.34 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T12:18:49 |
| TEM270319P00110000 | 看跌 Put | 110.00 | $35.35 | $39.15 | $0.00 | 0 | 0 | 79.82% | -0.68 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 未提供 |
| TEM270319C00115000 | 看涨 Call | 115.00 | $5.30 | $7.05 | $6.80 | 13 | 61 | 82.28% | 0.31 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:57:18 |
| TEM270319P00115000 | 看跌 Put | 115.00 | $39.55 | $43.05 | $0.00 | 0 | 0 | 79.07% | -0.71 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 未提供 |
| TEM270319C00120000 | 看涨 Call | 120.00 | $4.90 | $6.20 | $5.90 | 9 | 268 | 83.00% | 0.28 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:01:48 |
| TEM270319P00120000 | 看跌 Put | 120.00 | $43.95 | $47.20 | $47.48 | 0 | 20 | 79.00% | -0.74 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-09-23T11:16:25 |
| TEM270319C00125000 | 看涨 Call | 125.00 | $3.70 | $5.45 | $5.15 | 4 | 47 | 80.91% | 0.25 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:02:42 |
| TEM270319P00125000 | 看跌 Put | 125.00 | $48.30 | $51.90 | $0.00 | 0 | 0 | 79.99% | -0.77 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 未提供 |