TEM · 2027-04-16
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 2027-04-16；共 40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM270416C00025000 | 看涨 Call | 25.00 | $52.00 | $55.35 | $52.50 | 2 | 3 | 84.62% | 0.98 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:36:19 |
| TEM270416P00025000 | 看跌 Put | 25.00 | $0.20 | $2.27 | $0.72 | 0 | 4 | 109.09% | -0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-03T10:38:06 |
| TEM270416C00030000 | 看涨 Call | 30.00 | $47.50 | $50.65 | $36.50 | 0 | 3 | 80.31% | 0.97 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T09:42:57 |
| TEM270416P00030000 | 看跌 Put | 30.00 | $0.30 | $1.24 | $1.43 | 0 | 21 | 83.53% | -0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-10T15:45:11 |
| TEM270416C00035000 | 看涨 Call | 35.00 | $43.15 | $46.60 | $45.76 | 4 | 6 | 81.55% | 0.95 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:36:37 |
| TEM270416P00035000 | 看跌 Put | 35.00 | $0.77 | $1.79 | $2.37 | 0 | 28 | 81.04% | -0.05 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-14T10:03:46 |
| TEM270416C00040000 | 看涨 Call | 40.00 | $39.00 | $42.65 | $39.50 | 1 | 3 | 80.76% | 0.92 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:30:57 |
| TEM270416P00040000 | 看跌 Put | 40.00 | $1.96 | $2.48 | $1.97 | 7 | 64 | 81.79% | -0.07 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:26:56 |
| TEM270416C00045000 | 看涨 Call | 45.00 | $35.70 | $38.25 | $39.47 | 0 | 4 | 79.55% | 0.89 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:55:06 |
| TEM270416P00045000 | 看跌 Put | 45.00 | $2.23 | $3.65 | $3.14 | 0 | 104 | 77.53% | -0.10 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-17T12:07:49 |
| TEM270416C00050000 | 看涨 Call | 50.00 | $32.20 | $34.80 | $35.50 | 0 | 9 | 79.43% | 0.86 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-17T13:18:21 |
| TEM270416P00050000 | 看跌 Put | 50.00 | $3.70 | $4.60 | $4.22 | 22 | 116 | 76.31% | -0.14 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:27:59 |
| TEM270416C00055000 | 看涨 Call | 55.00 | $28.95 | $30.75 | $30.09 | 1 | 12 | 76.33% | 0.82 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:08:51 |
| TEM270416P00055000 | 看跌 Put | 55.00 | $5.00 | $6.15 | $5.80 | 3 | 13 | 74.94% | -0.18 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:47:18 |
| TEM270416C00060000 | 看涨 Call | 60.00 | $25.75 | $28.75 | $26.20 | 1 | 61 | 78.41% | 0.78 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T12:02:56 |
| TEM270416P00060000 | 看跌 Put | 60.00 | $7.05 | $8.50 | $8.25 | 0 | 8 | 76.68% | -0.22 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-17T11:16:00 |
| TEM270416C00065000 | 看涨 Call | 65.00 | $22.35 | $25.95 | $24.65 | 1 | 35 | 76.06% | 0.74 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:53:25 |
| TEM270416P00065000 | 看跌 Put | 65.00 | $9.35 | $10.20 | $9.90 | 6 | 42 | 75.59% | -0.26 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:20:54 |
| TEM270416C00070000 | 看涨 Call | 70.00 | $20.90 | $23.40 | $21.68 | 8 | 52 | 78.17% | 0.70 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:44:45 |
| TEM270416P00070000 | 看跌 Put | 70.00 | $11.75 | $12.75 | $12.70 | 4 | 410 | 75.68% | -0.31 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T12:22:01 |
| TEM270416C00075000 | 看涨 Call | 75.00 | $18.60 | $20.30 | $20.30 | 8 | 80 | 75.74% | 0.65 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-18T12:53:25 |
| TEM270416P00075000 | 看跌 Put | 75.00 | $14.45 | $16.40 | $15.10 | 2 | 75 | 77.83% | -0.35 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:36:12 |
| TEM270416C00080000 | 看涨 Call | 80.00 | $16.45 | $19.30 | $17.25 | 13 | 162 | 77.52% | 0.61 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T13:50:25 |
| TEM270416P00080000 | 看跌 Put | 80.00 | $16.20 | $18.30 | $18.00 | 0 | 30 | 72.86% | -0.39 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-17T13:09:45 |
| TEM270416C00085000 | 看涨 Call | 85.00 | $15.20 | $16.50 | $15.66 | 5 | 37 | 76.40% | 0.57 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:13:01 |
| TEM270416P00085000 | 看跌 Put | 85.00 | $19.60 | $22.40 | $0.00 | 0 | 0 | 75.54% | -0.43 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 未提供 |
| TEM270416C00090000 | 看涨 Call | 90.00 | $14.00 | $14.80 | $14.74 | 4 | 64 | 77.00% | 0.53 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T09:45:55 |
| TEM270416P00090000 | 看跌 Put | 90.00 | $23.00 | $25.85 | $30.55 | 0 | 1 | 75.88% | -0.47 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-08-28T10:52:53 |
| TEM270416C00095000 | 看涨 Call | 95.00 | $11.90 | $13.95 | $15.57 | 1 | 23 | 76.79% | 0.50 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T09:30:04 |
| TEM270416P00095000 | 看跌 Put | 95.00 | $26.55 | $29.40 | $0.00 | 0 | 0 | 76.07% | -0.51 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 未提供 |
| TEM270416C00100000 | 看涨 Call | 100.00 | $11.30 | $12.00 | $11.90 | 176 | 2166 | 76.80% | 0.46 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| TEM270416P00100000 | 看跌 Put | 100.00 | $31.00 | $33.55 | $31.17 | 0 | 29 | 78.81% | -0.55 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-17T10:58:01 |
| TEM270416C00105000 | 看涨 Call | 105.00 | $9.20 | $12.40 | $0.00 | 0 | 0 | 78.08% | 0.43 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 未提供 |
| TEM270416P00105000 | 看跌 Put | 105.00 | $35.10 | $37.45 | $0.00 | 0 | 0 | 79.71% | -0.58 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 未提供 |
| TEM270416C00110000 | 看涨 Call | 110.00 | $8.70 | $10.05 | $9.50 | 12 | 0 | 76.31% | 0.40 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T12:22:11 |
| TEM270416P00110000 | 看跌 Put | 110.00 | $38.80 | $41.45 | $0.00 | 0 | 0 | 79.43% | -0.61 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 未提供 |
| TEM270416C00115000 | 看涨 Call | 115.00 | $7.90 | $9.00 | $0.00 | 0 | 0 | 76.29% | 0.37 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 未提供 |
| TEM270416P00115000 | 看跌 Put | 115.00 | $42.95 | $45.55 | $0.00 | 0 | 0 | 79.88% | -0.64 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 未提供 |
| TEM270416C00120000 | 看涨 Call | 120.00 | $7.10 | $8.45 | $7.85 | 2 | 0 | 76.98% | 0.35 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:25:49 |
| TEM270416P00120000 | 看跌 Put | 120.00 | $46.50 | $49.70 | $0.00 | 0 | 0 | 78.59% | -0.67 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 未提供 |