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 $77.84 · 日涨跌 -3.14% · 年初至今 24.82%
到期日 2027-03-19；共 42 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 | $54.05 | $58.10 | $47.00 | 0 | 2 | 98.98% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-24T09:46:40 |
| TEM270319P00022500 | 看跌 Put | 22.50 | $0.15 | $1.07 | $0.30 | 0 | 8 | 108.14% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:30:05 |
| TEM270319C00025000 | 看涨 Call | 25.00 | $51.85 | $55.20 | $45.70 | 0 | 39 | 86.19% | 0.98 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:04:39 |
| TEM270319P00025000 | 看跌 Put | 25.00 | $0.03 | $0.48 | $0.80 | 0 | 36 | 84.90% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-20T09:48:30 |
| TEM270319C00030000 | 看涨 Call | 30.00 | $47.95 | $50.40 | $48.95 | 21 | 381 | 90.62% | 0.97 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:16:26 |
| TEM270319P00030000 | 看跌 Put | 30.00 | $0.46 | $0.73 | $0.81 | 0 | 256 | 84.64% | -0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T13:30:41 |
| TEM270319C00035000 | 看涨 Call | 35.00 | $42.75 | $46.30 | $39.00 | 0 | 4 | 82.57% | 0.95 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-08-21T12:25:45 |
| TEM270319P00035000 | 看跌 Put | 35.00 | $0.49 | $1.53 | $1.49 | 0 | 194 | 81.72% | -0.05 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-15T15:23:34 |
| TEM270319C00040000 | 看涨 Call | 40.00 | $38.35 | $42.15 | $39.90 | 0 | 348 | 80.23% | 0.93 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:53:17 |
| TEM270319P00040000 | 看跌 Put | 40.00 | $1.12 | $2.14 | $1.97 | 0 | 366 | 79.70% | -0.07 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:07:34 |
| TEM270319C00045000 | 看涨 Call | 45.00 | $34.70 | $38.10 | $34.92 | 5 | 116 | 80.53% | 0.90 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:10:09 |
| TEM270319P00045000 | 看跌 Put | 45.00 | $2.00 | $3.10 | $2.88 | 0 | 212 | 78.86% | -0.10 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:26:29 |
| TEM270319C00050000 | 看涨 Call | 50.00 | $31.45 | $34.40 | $31.85 | 9 | 258 | 81.39% | 0.87 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:06:39 |
| TEM270319P00050000 | 看跌 Put | 50.00 | $3.00 | $4.25 | $3.65 | 12 | 275 | 77.14% | -0.13 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TEM270319C00055000 | 看涨 Call | 55.00 | $27.20 | $30.95 | $30.80 | 0 | 105 | 77.21% | 0.83 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-17T10:37:53 |
| TEM270319P00055000 | 看跌 Put | 55.00 | $4.70 | $5.85 | $5.48 | 6 | 115 | 77.92% | -0.17 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T12:12:50 |
| TEM270319C00060000 | 看涨 Call | 60.00 | $25.05 | $26.65 | $25.60 | 13 | 124 | 76.17% | 0.78 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:41:34 |
| TEM270319P00060000 | 看跌 Put | 60.00 | $6.45 | $7.60 | $7.60 | 4 | 33 | 77.24% | -0.22 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T12:48:01 |
| TEM270319C00065000 | 看涨 Call | 65.00 | $21.95 | $25.00 | $23.10 | 7 | 167 | 78.48% | 0.74 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:12:34 |
| TEM270319P00065000 | 看跌 Put | 65.00 | $8.50 | $10.35 | $9.14 | 0 | 254 | 78.69% | -0.26 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-17T13:47:27 |
| TEM270319C00070000 | 看涨 Call | 70.00 | $19.60 | $21.30 | $20.53 | 2 | 857 | 75.64% | 0.69 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T11:15:55 |
| TEM270319P00070000 | 看跌 Put | 70.00 | $10.85 | $12.30 | $11.05 | 1 | 720 | 77.20% | -0.31 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T09:31:38 |
| TEM270319C00075000 | 看涨 Call | 75.00 | $17.50 | $20.30 | $18.20 | 12 | 2164 | 79.12% | 0.65 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:36:30 |
| TEM270319P00075000 | 看跌 Put | 75.00 | $13.45 | $16.10 | $14.30 | 305 | 103 | 79.75% | -0.36 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T12:12:50 |
| TEM270319C00080000 | 看涨 Call | 80.00 | $15.35 | $18.35 | $16.28 | 13 | 167 | 78.89% | 0.60 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T13:11:34 |
| TEM270319P00080000 | 看跌 Put | 80.00 | $16.65 | $18.20 | $16.83 | 0 | 158 | 78.40% | -0.40 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-17T14:17:01 |
| TEM270319C00085000 | 看涨 Call | 85.00 | $13.40 | $15.00 | $14.87 | 4 | 277 | 74.88% | 0.56 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:50:59 |
| TEM270319P00085000 | 看跌 Put | 85.00 | $19.10 | $22.20 | $25.35 | 0 | 37 | 78.77% | -0.45 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-08-26T15:24:47 |
| TEM270319C00090000 | 看涨 Call | 90.00 | $12.25 | $15.10 | $13.00 | 23 | 269 | 79.81% | 0.52 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:45:19 |
| TEM270319P00090000 | 看跌 Put | 90.00 | $21.70 | $25.60 | $24.07 | 0 | 5 | 77.19% | -0.49 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-17T09:59:34 |
| TEM270319C00095000 | 看涨 Call | 95.00 | $10.80 | $13.25 | $11.61 | 34 | 26 | 78.77% | 0.48 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:42:01 |
| TEM270319P00095000 | 看跌 Put | 95.00 | $25.60 | $28.50 | $27.10 | 0 | 1 | 76.64% | -0.53 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-17T11:05:40 |
| TEM270319C00100000 | 看涨 Call | 100.00 | $9.95 | $12.00 | $10.68 | 41 | 165 | 79.78% | 0.45 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:06 |
| TEM270319P00100000 | 看跌 Put | 100.00 | $29.00 | $32.95 | $0.00 | 0 | 0 | 77.86% | -0.56 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 未提供 |
| TEM270319C00105000 | 看涨 Call | 105.00 | $8.15 | $10.50 | $9.45 | 5 | 0 | 77.36% | 0.41 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:51:22 |
| TEM270319P00105000 | 看跌 Put | 105.00 | $33.15 | $36.40 | $0.00 | 0 | 0 | 77.66% | -0.60 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 未提供 |
| TEM270319C00110000 | 看涨 Call | 110.00 | $8.00 | $9.30 | $8.67 | 1 | 0 | 78.92% | 0.38 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T11:15:55 |
| TEM270319P00110000 | 看跌 Put | 110.00 | $37.95 | $39.50 | $0.00 | 0 | 0 | 77.58% | -0.63 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 未提供 |
| TEM270319C00115000 | 看涨 Call | 115.00 | $6.95 | $8.10 | $9.05 | 1 | 0 | 77.80% | 0.35 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T09:30:04 |
| TEM270319P00115000 | 看跌 Put | 115.00 | $41.35 | $44.80 | $0.00 | 0 | 0 | 78.96% | -0.66 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 未提供 |
| TEM270319C00120000 | 看涨 Call | 120.00 | $6.20 | $7.50 | $8.20 | 1 | 0 | 78.41% | 0.33 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T09:30:04 |
| TEM270319P00120000 | 看跌 Put | 120.00 | $46.15 | $48.70 | $0.00 | 0 | 0 | 79.87% | -0.69 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 未提供 |