TEM · 2028-01-21
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 $77.84 · 日涨跌 -3.14% · 年初至今 24.82%
到期日 2028-01-21；共 54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM280121C00022500 | 看涨 Call | 22.50 | $56.00 | $60.50 | $49.99 | 0 | 308 | 86.74% | 0.96 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-16T11:13:31 |
| TEM280121P00022500 | 看跌 Put | 22.50 | $1.14 | $1.85 | $1.50 | 4 | 95 | 83.59% | -0.03 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:32:08 |
| TEM280121C00025000 | 看涨 Call | 25.00 | $54.00 | $58.50 | $58.51 | 0 | 269 | 84.42% | 0.96 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:35:14 |
| TEM280121P00025000 | 看跌 Put | 25.00 | $1.32 | $2.19 | $1.94 | 3 | 64 | 80.63% | -0.04 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:39:08 |
| TEM280121C00030000 | 看涨 Call | 30.00 | $50.75 | $53.55 | $51.50 | 4 | 218 | 78.47% | 0.94 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:10:04 |
| TEM280121P00030000 | 看跌 Put | 30.00 | $2.41 | $3.25 | $2.83 | 1 | 249 | 80.14% | -0.06 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:49:16 |
| TEM280121C00035000 | 看涨 Call | 35.00 | $47.20 | $50.00 | $52.00 | 0 | 376 | 77.01% | 0.92 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-17T15:38:32 |
| TEM280121P00035000 | 看跌 Put | 35.00 | $2.86 | $4.35 | $4.10 | 3 | 549 | 75.54% | -0.08 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T09:33:47 |
| TEM280121C00040000 | 看涨 Call | 40.00 | $44.65 | $48.00 | $45.50 | 5 | 505 | 82.23% | 0.89 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:22:33 |
| TEM280121P00040000 | 看跌 Put | 40.00 | $5.25 | $6.10 | $5.84 | 4 | 713 | 78.86% | -0.11 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:39:08 |
| TEM280121C00045000 | 看涨 Call | 45.00 | $41.70 | $45.00 | $45.44 | 0 | 808 | 81.08% | 0.87 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-17T15:28:39 |
| TEM280121P00045000 | 看跌 Put | 45.00 | $5.00 | $7.90 | $7.40 | 4 | 596 | 73.11% | -0.13 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| TEM280121C00050000 | 看涨 Call | 50.00 | $39.30 | $42.50 | $40.15 | 24 | 1945 | 81.62% | 0.84 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:28:13 |
| TEM280121P00050000 | 看跌 Put | 50.00 | $7.00 | $10.50 | $9.40 | 31 | 773 | 74.71% | -0.16 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| TEM280121C00055000 | 看涨 Call | 55.00 | $36.25 | $38.65 | $37.47 | 2 | 471 | 77.02% | 0.82 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:29:51 |
| TEM280121P00055000 | 看跌 Put | 55.00 | $11.25 | $11.90 | $11.96 | 24 | 484 | 77.21% | -0.19 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:08:05 |
| TEM280121C00060000 | 看涨 Call | 60.00 | $33.50 | $36.20 | $34.60 | 17 | 1115 | 75.75% | 0.79 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T12:31:53 |
| TEM280121P00060000 | 看跌 Put | 60.00 | $13.10 | $15.45 | $14.25 | 1 | 1012 | 78.04% | -0.21 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T12:23:28 |
| TEM280121C00065000 | 看涨 Call | 65.00 | $31.00 | $34.30 | $32.71 | 34 | 312 | 75.46% | 0.76 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:36:24 |
| TEM280121P00065000 | 看跌 Put | 65.00 | $16.20 | $17.55 | $17.00 | 2 | 160 | 77.76% | -0.24 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T11:07:35 |
| TEM280121C00070000 | 看涨 Call | 70.00 | $30.90 | $33.50 | $30.69 | 8 | 638 | 80.65% | 0.74 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:16:21 |
| TEM280121P00070000 | 看跌 Put | 70.00 | $18.25 | $20.70 | $19.83 | 13 | 390 | 76.95% | -0.27 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:47:22 |
| TEM280121C00075000 | 看涨 Call | 75.00 | $28.85 | $31.80 | $29.75 | 11 | 1491 | 80.23% | 0.71 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| TEM280121P00075000 | 看跌 Put | 75.00 | $21.30 | $24.05 | $22.89 | 0 | 1408 | 77.64% | -0.30 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-17T10:44:34 |
| TEM280121C00080000 | 看涨 Call | 80.00 | $26.80 | $29.50 | $28.30 | 19 | 650 | 78.49% | 0.69 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:28:08 |
| TEM280121P00080000 | 看跌 Put | 80.00 | $24.20 | $26.65 | $25.20 | 0 | 42 | 76.45% | -0.32 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-17T10:09:36 |
| TEM280121C00085000 | 看涨 Call | 85.00 | $24.90 | $29.00 | $26.25 | 6 | 244 | 79.52% | 0.67 | 0.01 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T09:56:16 |
| TEM280121P00085000 | 看跌 Put | 85.00 | $27.65 | $30.70 | $29.07 | 1 | 10 | 77.95% | -0.35 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-18T10:02:12 |
| TEM280121C00090000 | 看涨 Call | 90.00 | $23.75 | $26.85 | $24.91 | 7 | 296 | 78.79% | 0.64 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:52:24 |
| TEM280121P00090000 | 看跌 Put | 90.00 | $30.95 | $34.00 | $40.61 | 0 | 47 | 77.70% | -0.37 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-11T10:02:36 |
| TEM280121C00095000 | 看涨 Call | 95.00 | $22.05 | $25.50 | $25.77 | 0 | 874 | 78.19% | 0.62 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-17T12:39:22 |
| TEM280121P00095000 | 看跌 Put | 95.00 | $35.05 | $37.10 | $52.58 | 0 | 10 | 78.01% | -0.40 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-08-03T14:53:36 |
| TEM280121C00100000 | 看涨 Call | 100.00 | $21.85 | $24.55 | $22.35 | 14 | 1088 | 80.09% | 0.60 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:52:24 |
| TEM280121P00100000 | 看跌 Put | 100.00 | $38.85 | $41.05 | $40.50 | 1 | 26 | 78.80% | -0.42 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T12:37:07 |
| TEM280121C00105000 | 看涨 Call | 105.00 | $20.05 | $22.20 | $23.40 | 0 | 65 | 77.44% | 0.58 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-17T15:35:44 |
| TEM280121P00105000 | 看跌 Put | 105.00 | $41.85 | $45.00 | $0.00 | 0 | 0 | 78.18% | -0.45 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 未提供 |
| TEM280121C00110000 | 看涨 Call | 110.00 | $18.55 | $22.00 | $22.42 | 0 | 160 | 78.09% | 0.56 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-17T12:24:00 |
| TEM280121P00110000 | 看跌 Put | 110.00 | $44.50 | $49.15 | $56.95 | 0 | 251 | 77.11% | -0.47 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-11T13:00:44 |
| TEM280121C00115000 | 看涨 Call | 115.00 | $17.75 | $20.50 | $21.24 | 0 | 82 | 77.69% | 0.54 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-17T14:37:55 |
| TEM280121P00115000 | 看跌 Put | 115.00 | $49.50 | $52.90 | $61.25 | 0 | 114 | 78.58% | -0.49 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-01-30T12:43:21 |
| TEM280121C00120000 | 看涨 Call | 120.00 | $16.95 | $19.45 | $18.50 | 10 | 240 | 77.74% | 0.52 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T09:49:10 |
| TEM280121P00120000 | 看跌 Put | 120.00 | $52.50 | $57.00 | $55.15 | 0 | 9 | 77.49% | -0.51 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-17T10:02:43 |
| TEM280121C00125000 | 看涨 Call | 125.00 | $16.50 | $19.30 | $17.55 | 2 | 923 | 79.36% | 0.50 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:52:24 |
| TEM280121P00125000 | 看跌 Put | 125.00 | $57.00 | $60.85 | $59.60 | 0 | 6 | 77.99% | -0.53 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2025-10-15T12:12:25 |
| TEM280121C00130000 | 看涨 Call | 130.00 | $15.35 | $18.00 | $16.50 | 0 | 133 | 78.26% | 0.49 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-17T09:53:27 |
| TEM280121P00130000 | 看跌 Put | 130.00 | $60.50 | $65.50 | $79.44 | 0 | 4 | 78.02% | -0.55 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-08-14T12:12:26 |
| TEM280121C00135000 | 看涨 Call | 135.00 | $14.65 | $17.35 | $17.92 | 0 | 47 | 78.55% | 0.47 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-17T13:46:14 |
| TEM280121P00135000 | 看跌 Put | 135.00 | $65.00 | $69.50 | $64.70 | 0 | 28 | 78.37% | -0.57 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2025-10-10T14:33:49 |
| TEM280121C00140000 | 看涨 Call | 140.00 | $13.95 | $16.35 | $16.95 | 0 | 55 | 78.21% | 0.46 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-17T10:15:43 |
| TEM280121P00140000 | 看跌 Put | 140.00 | $70.55 | $73.50 | $87.20 | 0 | 13 | 80.11% | -0.59 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-02-25T11:06:08 |
| TEM280121C00145000 | 看涨 Call | 145.00 | $13.35 | $15.75 | $15.00 | 1 | 206 | 78.46% | 0.44 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T09:46:33 |
| TEM280121P00145000 | 看跌 Put | 145.00 | $73.50 | $78.00 | $0.00 | 0 | 0 | 78.63% | -0.61 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 未提供 |
| TEM280121C00150000 | 看涨 Call | 150.00 | $13.25 | $14.55 | $13.60 | 3 | 1037 | 78.46% | 0.43 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:02:35 |
| TEM280121P00150000 | 看跌 Put | 150.00 | $79.05 | $82.15 | $85.95 | 0 | 24 | 80.38% | -0.62 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-08-25T13:34:23 |