TEM · 2028-12-15
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 2028-12-15；共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM281215C00022500 | 看涨 Call | 22.50 | $57.00 | $62.00 | $62.30 | 4 | 185 | 73.77% | 0.96 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:46:35 |
| TEM281215P00022500 | 看跌 Put | 22.50 | $1.12 | $3.95 | $2.41 | 0 | 43 | 79.48% | -0.04 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:14:11 |
| TEM281215C00025000 | 看涨 Call | 25.00 | $55.50 | $60.50 | $68.00 | 0 | 5 | 75.44% | 0.95 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-06T09:40:41 |
| TEM281215P00025000 | 看跌 Put | 25.00 | $0.50 | $4.60 | $2.95 | 0 | 3 | 73.65% | -0.05 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:14:11 |
| TEM281215C00030000 | 看涨 Call | 30.00 | $52.50 | $57.00 | $45.75 | 0 | 44 | 74.41% | 0.93 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-10-23T15:06:01 |
| TEM281215P00030000 | 看跌 Put | 30.00 | $2.90 | $5.40 | $5.00 | 0 | 38 | 75.16% | -0.07 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-10-30T10:39:53 |
| TEM281215C00035000 | 看涨 Call | 35.00 | $49.50 | $54.50 | $55.67 | 0 | 72 | 75.18% | 0.92 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-11-02T10:54:09 |
| TEM281215P00035000 | 看跌 Put | 35.00 | $5.50 | $6.90 | $6.30 | 3 | 30 | 77.10% | -0.09 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:08:17 |
| TEM281215C00040000 | 看涨 Call | 40.00 | $47.00 | $51.50 | $52.70 | 0 | 125 | 74.63% | 0.90 | 0.00 | -0.00 | 0.21 | 100 | assumed standard contract | 2026-11-02T12:39:31 |
| TEM281215P00040000 | 看跌 Put | 40.00 | $6.20 | $9.05 | $9.00 | 0 | 50 | 74.41% | -0.11 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-30T14:47:34 |
| TEM281215C00045000 | 看涨 Call | 45.00 | $44.50 | $49.50 | $39.09 | 0 | 37 | 75.47% | 0.87 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-10-13T15:36:59 |
| TEM281215P00045000 | 看跌 Put | 45.00 | $9.25 | $10.80 | $9.70 | 0 | 122 | 75.52% | -0.13 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-02T12:37:49 |
| TEM281215C00050000 | 看涨 Call | 50.00 | $42.50 | $47.00 | $49.00 | 0 | 72 | 75.44% | 0.85 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-02T12:59:22 |
| TEM281215P00050000 | 看跌 Put | 50.00 | $11.55 | $13.15 | $12.15 | 3 | 39 | 75.39% | -0.15 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T13:30:05 |
| TEM281215C00055000 | 看涨 Call | 55.00 | $40.00 | $45.00 | $45.65 | 0 | 43 | 74.85% | 0.83 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-02T12:07:34 |
| TEM281215P00055000 | 看跌 Put | 55.00 | $12.50 | $17.50 | $17.70 | 0 | 119 | 75.79% | -0.18 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-26T14:49:07 |
| TEM281215C00060000 | 看涨 Call | 60.00 | $38.50 | $43.00 | $42.28 | 1 | 119 | 75.48% | 0.81 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T11:49:03 |
| TEM281215P00060000 | 看跌 Put | 60.00 | $15.95 | $19.25 | $17.92 | 0 | 32 | 75.45% | -0.20 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T09:45:56 |
| TEM281215C00065000 | 看涨 Call | 65.00 | $36.50 | $41.50 | $41.25 | 0 | 218 | 75.63% | 0.79 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-02T14:58:00 |
| TEM281215P00065000 | 看跌 Put | 65.00 | $18.50 | $23.00 | $21.05 | 0 | 16 | 76.37% | -0.22 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-10-28T09:46:08 |
| TEM281215C00070000 | 看涨 Call | 70.00 | $35.00 | $39.50 | $39.95 | 0 | 441 | 75.42% | 0.77 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-02T12:35:57 |
| TEM281215P00070000 | 看跌 Put | 70.00 | $21.50 | $25.60 | $25.45 | 0 | 84 | 75.81% | -0.24 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-10-30T13:33:12 |
| TEM281215C00075000 | 看涨 Call | 75.00 | $33.50 | $38.00 | $40.00 | 0 | 66 | 75.61% | 0.75 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-02T13:03:06 |
| TEM281215P00075000 | 看跌 Put | 75.00 | $24.50 | $29.00 | $28.70 | 0 | 67 | 76.05% | -0.27 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-10-30T13:32:11 |
| TEM281215C00080000 | 看涨 Call | 80.00 | $32.00 | $36.50 | $35.72 | 2 | 54 | 75.52% | 0.74 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:06:23 |
| TEM281215P00080000 | 看跌 Put | 80.00 | $28.35 | $32.25 | $29.80 | 0 | 17 | 76.91% | -0.29 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-02T13:02:34 |
| TEM281215C00085000 | 看涨 Call | 85.00 | $30.50 | $34.30 | $36.12 | 0 | 52 | 74.30% | 0.72 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-11-02T14:32:04 |
| TEM281215P00085000 | 看跌 Put | 85.00 | $31.00 | $34.65 | $38.00 | 0 | 5 | 74.83% | -0.31 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-10-15T09:32:42 |
| TEM281215C00090000 | 看涨 Call | 90.00 | $29.50 | $34.00 | $33.50 | 2 | 332 | 75.96% | 0.70 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-11-03T10:18:09 |
| TEM281215P00090000 | 看跌 Put | 90.00 | $35.25 | $38.05 | $48.00 | 0 | 2 | 75.85% | -0.33 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-07-16T14:02:40 |
| TEM281215C00095000 | 看涨 Call | 95.00 | $28.00 | $32.15 | $26.00 | 0 | 3 | 74.82% | 0.68 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-10-14T11:35:26 |
| TEM281215P00095000 | 看跌 Put | 95.00 | $38.00 | $41.90 | $0.00 | 0 | 0 | 75.33% | -0.35 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 未提供 |
| TEM281215C00100000 | 看涨 Call | 100.00 | $27.00 | $31.50 | $30.50 | 0 | 289 | 75.62% | 0.67 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-02T11:52:31 |
| TEM281215P00100000 | 看跌 Put | 100.00 | $41.50 | $44.95 | $45.65 | 0 | 12 | 74.57% | -0.37 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-02T14:57:43 |
| TEM281215C00105000 | 看涨 Call | 105.00 | $26.00 | $30.50 | $31.00 | 2 | 3 | 75.81% | 0.65 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-03T09:44:07 |
| TEM281215P00105000 | 看跌 Put | 105.00 | $45.50 | $49.60 | $0.00 | 0 | 0 | 76.13% | -0.39 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| TEM281215C00110000 | 看涨 Call | 110.00 | $25.00 | $29.40 | $26.50 | 0 | 5 | 75.75% | 0.64 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-28T10:08:30 |
| TEM281215P00110000 | 看跌 Put | 110.00 | $49.00 | $53.85 | $0.00 | 0 | 0 | 76.44% | -0.40 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| TEM281215C00115000 | 看涨 Call | 115.00 | $24.00 | $28.50 | $29.02 | 0 | 2 | 75.78% | 0.62 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-02T13:03:41 |
| TEM281215P00115000 | 看跌 Put | 115.00 | $53.00 | $57.50 | $0.00 | 0 | 0 | 76.45% | -0.42 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |
| TEM281215C00120000 | 看涨 Call | 120.00 | $23.00 | $27.50 | $25.00 | 0 | 30 | 75.59% | 0.61 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-02T09:51:02 |
| TEM281215P00120000 | 看跌 Put | 120.00 | $56.95 | $61.10 | $0.00 | 0 | 0 | 76.22% | -0.44 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |
| TEM281215C00125000 | 看涨 Call | 125.00 | $23.05 | $27.00 | $27.00 | 1 | 36 | 77.06% | 0.60 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T10:49:58 |
| TEM281215P00125000 | 看跌 Put | 125.00 | $60.95 | $65.30 | $0.00 | 0 | 0 | 76.60% | -0.46 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |