TEM · 2027-05-21
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 2027-05-21；共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM270521C00035000 | 看涨 Call | 35.00 | $43.25 | $46.85 | $35.90 | 0 | 2 | 76.84% | 0.96 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-23T15:31:38 |
| TEM270521P00035000 | 看跌 Put | 35.00 | $0.90 | $2.39 | $1.15 | 1 | 7 | 89.46% | -0.05 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:34:21 |
| TEM270521C00040000 | 看涨 Call | 40.00 | $39.10 | $42.65 | $35.79 | 0 | 7 | 76.70% | 0.93 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-27T15:46:33 |
| TEM270521P00040000 | 看跌 Put | 40.00 | $1.20 | $2.29 | $2.35 | 0 | 87 | 78.47% | -0.07 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-30T12:44:24 |
| TEM270521C00045000 | 看涨 Call | 45.00 | $35.15 | $38.80 | $0.00 | 0 | 0 | 76.64% | 0.90 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 未提供 |
| TEM270521P00045000 | 看跌 Put | 45.00 | $2.06 | $3.55 | $2.90 | 1 | 80 | 78.74% | -0.10 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:35:30 |
| TEM270521C00050000 | 看涨 Call | 50.00 | $31.60 | $35.25 | $32.05 | 0 | 3 | 77.10% | 0.87 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-10-28T10:24:47 |
| TEM270521P00050000 | 看跌 Put | 50.00 | $3.85 | $4.60 | $4.32 | 0 | 79 | 79.44% | -0.14 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-02T12:01:06 |
| TEM270521C00055000 | 看涨 Call | 55.00 | $28.35 | $31.70 | $25.24 | 0 | 5 | 76.43% | 0.83 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-27T14:27:06 |
| TEM270521P00055000 | 看跌 Put | 55.00 | $4.55 | $7.15 | $6.30 | 0 | 4 | 79.31% | -0.18 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-10-28T14:27:03 |
| TEM270521C00060000 | 看涨 Call | 60.00 | $25.35 | $29.05 | $26.10 | 0 | 7 | 77.64% | 0.79 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-10-28T15:49:37 |
| TEM270521P00060000 | 看跌 Put | 60.00 | $7.25 | $8.20 | $7.25 | 5 | 10 | 78.99% | -0.22 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| TEM270521C00065000 | 看涨 Call | 65.00 | $22.70 | $26.45 | $25.55 | 2 | 2 | 78.19% | 0.75 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:18:59 |
| TEM270521P00065000 | 看跌 Put | 65.00 | $8.60 | $11.75 | $14.20 | 0 | 89 | 80.32% | -0.26 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-10-19T15:32:40 |
| TEM270521C00070000 | 看涨 Call | 70.00 | $20.55 | $23.60 | $23.35 | 2 | 67 | 77.98% | 0.71 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:43:06 |
| TEM270521P00070000 | 看跌 Put | 70.00 | $11.60 | $13.85 | $11.82 | 1 | 11 | 80.66% | -0.31 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T10:34:21 |
| TEM270521C00075000 | 看涨 Call | 75.00 | $19.15 | $21.20 | $21.00 | 2 | 46 | 79.50% | 0.66 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T13:24:59 |
| TEM270521P00075000 | 看跌 Put | 75.00 | $13.70 | $16.80 | $15.65 | 0 | 1 | 79.72% | -0.35 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-10-29T12:09:32 |
| TEM270521C00080000 | 看涨 Call | 80.00 | $16.20 | $19.25 | $19.44 | 10 | 30 | 77.41% | 0.62 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T11:04:01 |
| TEM270521P00080000 | 看跌 Put | 80.00 | $16.05 | $19.90 | $20.08 | 0 | 1 | 78.76% | -0.39 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-10-06T13:48:38 |
| TEM270521C00085000 | 看涨 Call | 85.00 | $14.65 | $18.00 | $17.56 | 2 | 31 | 79.18% | 0.58 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:06:01 |
| TEM270521P00085000 | 看跌 Put | 85.00 | $19.35 | $22.60 | $18.80 | 0 | 12 | 78.15% | -0.43 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-29T09:30:48 |
| TEM270521C00090000 | 看涨 Call | 90.00 | $12.85 | $16.00 | $15.92 | 1 | 26 | 77.92% | 0.55 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T11:48:31 |
| TEM270521P00090000 | 看跌 Put | 90.00 | $23.50 | $26.35 | $0.00 | 0 | 0 | 80.88% | -0.47 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 未提供 |
| TEM270521C00095000 | 看涨 Call | 95.00 | $11.40 | $15.10 | $8.30 | 0 | 11 | 79.10% | 0.51 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-10-23T13:20:57 |
| TEM270521P00095000 | 看跌 Put | 95.00 | $26.20 | $29.90 | $0.00 | 0 | 0 | 79.24% | -0.51 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 未提供 |
| TEM270521C00100000 | 看涨 Call | 100.00 | $11.20 | $13.30 | $13.70 | 22 | 32 | 80.40% | 0.47 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:41:14 |
| TEM270521P00100000 | 看跌 Put | 100.00 | $30.65 | $33.40 | $0.00 | 0 | 0 | 80.65% | -0.55 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 未提供 |
| TEM270521C00105000 | 看涨 Call | 105.00 | $10.20 | $12.15 | $12.00 | 3 | 17 | 80.81% | 0.44 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:58:20 |
| TEM270521P00105000 | 看跌 Put | 105.00 | $34.35 | $37.30 | $34.10 | 0 | 10 | 80.69% | -0.58 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-29T14:04:21 |
| TEM270521C00110000 | 看涨 Call | 110.00 | $9.35 | $11.80 | $9.90 | 10 | 16 | 82.82% | 0.41 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T14:55:36 |
| TEM270521P00110000 | 看跌 Put | 110.00 | $37.70 | $41.30 | $0.00 | 0 | 0 | 79.58% | -0.61 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 未提供 |
| TEM270521C00115000 | 看涨 Call | 115.00 | $7.65 | $10.70 | $10.00 | 0 | 30 | 80.81% | 0.39 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-02T12:08:12 |
| TEM270521P00115000 | 看跌 Put | 115.00 | $42.50 | $45.35 | $0.00 | 0 | 0 | 81.42% | -0.64 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 未提供 |
| TEM270521C00120000 | 看涨 Call | 120.00 | $6.50 | $10.10 | $6.60 | 0 | 15 | 80.82% | 0.36 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-10-30T15:37:27 |
| TEM270521P00120000 | 看跌 Put | 120.00 | $46.00 | $49.70 | $0.00 | 0 | 0 | 80.44% | -0.67 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 未提供 |
| TEM270521C00125000 | 看涨 Call | 125.00 | $6.95 | $8.50 | $8.20 | 1 | 688 | 81.62% | 0.34 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T10:59:57 |
| TEM270521P00125000 | 看跌 Put | 125.00 | $50.90 | $53.95 | $0.00 | 0 | 0 | 82.20% | -0.70 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 未提供 |