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 $77.80 · 日涨跌 -0.87% · 年初至今 24.76%
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 | $55.50 | $60.00 | $47.00 | 0 | 240 | 75.10% | 0.97 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-16T10:29:41 |
| TEM280121P00022500 | 看跌 Put | 22.50 | $1.02 | $1.41 | $1.20 | 1 | 109 | 83.12% | -0.03 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:13:49 |
| TEM280121C00025000 | 看涨 Call | 25.00 | $53.50 | $58.00 | $59.00 | 2 | 249 | 75.65% | 0.97 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:15:11 |
| TEM280121P00025000 | 看跌 Put | 25.00 | $1.36 | $1.87 | $1.75 | 0 | 71 | 82.63% | -0.04 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-29T11:47:34 |
| TEM280121C00030000 | 看涨 Call | 30.00 | $49.50 | $54.50 | $54.20 | 0 | 183 | 76.75% | 0.95 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T10:45:12 |
| TEM280121P00030000 | 看跌 Put | 30.00 | $2.20 | $2.79 | $2.50 | 0 | 231 | 80.66% | -0.06 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T14:56:21 |
| TEM280121C00035000 | 看涨 Call | 35.00 | $46.00 | $50.50 | $51.02 | 0 | 349 | 75.06% | 0.93 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T14:41:09 |
| TEM280121P00035000 | 看跌 Put | 35.00 | $3.30 | $4.00 | $3.60 | 10 | 530 | 79.51% | -0.08 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:39:19 |
| TEM280121C00040000 | 看涨 Call | 40.00 | $42.50 | $47.25 | $47.00 | 4 | 471 | 74.76% | 0.90 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:22:28 |
| TEM280121P00040000 | 看跌 Put | 40.00 | $4.15 | $5.50 | $4.82 | 3 | 698 | 77.15% | -0.10 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T10:07:54 |
| TEM280121C00045000 | 看涨 Call | 45.00 | $39.50 | $43.55 | $43.00 | 2 | 687 | 73.25% | 0.88 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:37:44 |
| TEM280121P00045000 | 看跌 Put | 45.00 | $5.80 | $7.55 | $6.37 | 4 | 576 | 77.81% | -0.13 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:09:05 |
| TEM280121C00050000 | 看涨 Call | 50.00 | $37.00 | $41.50 | $41.00 | 3 | 1860 | 76.25% | 0.85 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:51:27 |
| TEM280121P00050000 | 看跌 Put | 50.00 | $7.60 | $9.75 | $8.45 | 1 | 895 | 77.84% | -0.16 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T10:41:59 |
| TEM280121C00055000 | 看涨 Call | 55.00 | $34.00 | $39.00 | $42.00 | 1 | 455 | 75.54% | 0.82 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T09:32:51 |
| TEM280121P00055000 | 看跌 Put | 55.00 | $8.50 | $12.15 | $10.45 | 2 | 353 | 75.38% | -0.19 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T11:21:04 |
| TEM280121C00060000 | 看涨 Call | 60.00 | $33.20 | $35.50 | $33.90 | 3 | 895 | 76.54% | 0.80 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:56:20 |
| TEM280121P00060000 | 看跌 Put | 60.00 | $11.70 | $14.35 | $12.83 | 11 | 1488 | 76.68% | -0.22 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T13:39:19 |
| TEM280121C00065000 | 看涨 Call | 65.00 | $30.40 | $34.50 | $33.90 | 1 | 213 | 77.63% | 0.77 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:43:06 |
| TEM280121P00065000 | 看跌 Put | 65.00 | $14.60 | $16.80 | $17.45 | 0 | 141 | 76.96% | -0.25 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-10-30T12:04:39 |
| TEM280121C00070000 | 看涨 Call | 70.00 | $27.50 | $32.50 | $32.02 | 2 | 646 | 76.06% | 0.74 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-11-03T10:29:10 |
| TEM280121P00070000 | 看跌 Put | 70.00 | $16.30 | $19.60 | $18.54 | 0 | 439 | 75.11% | -0.28 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-02T14:00:50 |
| TEM280121C00075000 | 看涨 Call | 75.00 | $26.85 | $30.50 | $30.00 | 0 | 1580 | 77.92% | 0.71 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-11-02T13:24:46 |
| TEM280121P00075000 | 看跌 Put | 75.00 | $20.45 | $23.05 | $23.20 | 0 | 1368 | 78.04% | -0.31 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-10-30T15:57:22 |
| TEM280121C00080000 | 看涨 Call | 80.00 | $24.00 | $29.00 | $27.59 | 4 | 689 | 76.41% | 0.69 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:05:35 |
| TEM280121P00080000 | 看跌 Put | 80.00 | $23.00 | $26.00 | $27.65 | 0 | 43 | 76.89% | -0.33 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-10-27T11:06:50 |
| TEM280121C00085000 | 看涨 Call | 85.00 | $22.50 | $26.60 | $25.65 | 0 | 236 | 75.31% | 0.66 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-11-02T15:47:39 |
| TEM280121P00085000 | 看跌 Put | 85.00 | $25.50 | $29.70 | $31.80 | 0 | 61 | 76.47% | -0.36 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-10-15T10:39:46 |
| TEM280121C00090000 | 看涨 Call | 90.00 | $22.15 | $24.25 | $25.40 | 3 | 200 | 75.73% | 0.64 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-03T10:20:31 |
| TEM280121P00090000 | 看跌 Put | 90.00 | $29.95 | $32.85 | $30.44 | 1 | 47 | 77.82% | -0.39 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-03T10:09:41 |
| TEM280121C00095000 | 看涨 Call | 95.00 | $19.50 | $24.50 | $22.50 | 0 | 865 | 76.26% | 0.61 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-02T15:39:47 |
| TEM280121P00095000 | 看跌 Put | 95.00 | $32.50 | $35.60 | $52.58 | 0 | 10 | 75.29% | -0.41 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-08-03T14:53:36 |
| TEM280121C00100000 | 看涨 Call | 100.00 | $19.55 | $22.55 | $22.32 | 5 | 1020 | 77.22% | 0.59 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-03T13:59:56 |
| TEM280121P00100000 | 看跌 Put | 100.00 | $36.75 | $39.75 | $38.50 | 0 | 26 | 77.13% | -0.44 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-02T10:20:59 |
| TEM280121C00105000 | 看涨 Call | 105.00 | $17.50 | $22.00 | $21.40 | 0 | 59 | 76.86% | 0.57 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-02T12:07:40 |
| TEM280121P00105000 | 看跌 Put | 105.00 | $40.70 | $42.85 | $44.00 | 0 | 4 | 76.64% | -0.46 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-10-30T09:30:49 |
| TEM280121C00110000 | 看涨 Call | 110.00 | $16.05 | $21.00 | $19.31 | 0 | 156 | 76.49% | 0.55 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-02T13:59:38 |
| TEM280121P00110000 | 看跌 Put | 110.00 | $43.50 | $47.70 | $46.50 | 0 | 252 | 76.76% | -0.49 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-10-01T14:39:19 |
| TEM280121C00115000 | 看涨 Call | 115.00 | $15.55 | $19.40 | $16.95 | 0 | 82 | 76.41% | 0.53 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-10-28T10:00:57 |
| TEM280121P00115000 | 看跌 Put | 115.00 | $47.50 | $51.35 | $51.00 | 0 | 36 | 76.63% | -0.51 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-10-01T13:03:49 |
| TEM280121C00120000 | 看涨 Call | 120.00 | $14.60 | $18.25 | $17.59 | 5 | 278 | 76.13% | 0.51 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:05:35 |
| TEM280121P00120000 | 看跌 Put | 120.00 | $52.30 | $54.60 | $51.90 | 0 | 511 | 76.86% | -0.53 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-02T12:51:05 |
| TEM280121C00125000 | 看涨 Call | 125.00 | $14.75 | $18.50 | $13.39 | 0 | 923 | 79.30% | 0.49 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-10-30T15:42:10 |
| TEM280121P00125000 | 看跌 Put | 125.00 | $56.10 | $58.85 | $59.60 | 0 | 6 | 76.87% | -0.56 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2025-10-15T12:12:25 |
| TEM280121C00130000 | 看涨 Call | 130.00 | $13.50 | $16.85 | $16.28 | 0 | 176 | 77.50% | 0.47 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-02T14:56:26 |
| TEM280121P00130000 | 看跌 Put | 130.00 | $60.00 | $63.65 | $79.44 | 0 | 4 | 77.67% | -0.58 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-08-14T12:12:26 |
| TEM280121C00135000 | 看涨 Call | 135.00 | $13.15 | $16.95 | $17.46 | 1 | 48 | 79.41% | 0.45 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-03T10:05:13 |
| TEM280121P00135000 | 看跌 Put | 135.00 | $64.00 | $67.75 | $64.70 | 0 | 28 | 77.35% | -0.60 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2025-10-10T14:33:49 |
| TEM280121C00140000 | 看涨 Call | 140.00 | $12.45 | $15.20 | $16.80 | 1 | 146 | 77.96% | 0.44 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-03T10:05:13 |
| TEM280121P00140000 | 看跌 Put | 140.00 | $68.80 | $71.90 | $69.60 | 0 | 12 | 78.19% | -0.62 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-02T15:45:20 |
| TEM280121C00145000 | 看涨 Call | 145.00 | $12.10 | $15.50 | $10.73 | 0 | 197 | 79.91% | 0.42 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-10-12T11:37:44 |
| TEM280121P00145000 | 看跌 Put | 145.00 | $73.00 | $76.10 | $0.00 | 0 | 0 | 77.99% | -0.63 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 未提供 |
| TEM280121C00150000 | 看涨 Call | 150.00 | $12.00 | $15.00 | $13.20 | 1 | 1398 | 80.94% | 0.41 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-03T11:50:18 |
| TEM280121P00150000 | 看跌 Put | 150.00 | $77.50 | $80.50 | $86.30 | 0 | 44 | 78.44% | -0.65 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-10-21T13:10:56 |