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 $77.84 · 日涨跌 -3.14% · 年初至今 24.82%
到期日 2028-12-15；共 42 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 | $58.00 | $62.50 | $59.60 | 2 | 182 | 83.42% | 0.95 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:24:17 |
| TEM281215P00022500 | 看跌 Put | 22.50 | $0.50 | $3.70 | $3.77 | 0 | 43 | 73.11% | -0.04 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-11T10:52:08 |
| TEM281215C00025000 | 看涨 Call | 25.00 | $56.50 | $60.00 | $45.00 | 0 | 4 | 79.19% | 0.94 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-08-31T15:52:57 |
| TEM281215P00025000 | 看跌 Put | 25.00 | $3.20 | $4.10 | $4.07 | 0 | 2 | 80.97% | -0.05 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-08-24T14:33:53 |
| TEM281215C00030000 | 看涨 Call | 30.00 | $53.85 | $57.50 | $54.75 | 1 | 51 | 81.22% | 0.92 | 0.00 | -0.00 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:39:04 |
| TEM281215P00030000 | 看跌 Put | 30.00 | $4.65 | $5.90 | $6.02 | 0 | 35 | 80.54% | -0.07 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T14:44:30 |
| TEM281215C00035000 | 看涨 Call | 35.00 | $51.00 | $55.50 | $36.92 | 0 | 72 | 82.08% | 0.91 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-09-14T10:59:08 |
| TEM281215P00035000 | 看跌 Put | 35.00 | $6.30 | $7.75 | $8.52 | 0 | 21 | 79.59% | -0.09 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-14T14:42:39 |
| TEM281215C00040000 | 看涨 Call | 40.00 | $48.50 | $51.85 | $41.57 | 0 | 122 | 78.69% | 0.89 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-15T15:06:15 |
| TEM281215P00040000 | 看跌 Put | 40.00 | $8.25 | $9.60 | $9.20 | 0 | 64 | 78.56% | -0.11 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-17T14:54:23 |
| TEM281215C00045000 | 看涨 Call | 45.00 | $46.10 | $49.50 | $48.30 | 1 | 36 | 78.20% | 0.87 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-18T10:03:50 |
| TEM281215P00045000 | 看跌 Put | 45.00 | $10.80 | $11.85 | $11.30 | 2 | 97 | 78.97% | -0.13 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:14:26 |
| TEM281215C00050000 | 看涨 Call | 50.00 | $44.00 | $48.25 | $49.00 | 0 | 91 | 79.80% | 0.85 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T15:27:13 |
| TEM281215P00050000 | 看跌 Put | 50.00 | $12.95 | $14.95 | $14.26 | 0 | 68 | 79.46% | -0.15 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T10:35:01 |
| TEM281215C00055000 | 看涨 Call | 55.00 | $42.00 | $46.50 | $31.75 | 0 | 43 | 79.94% | 0.83 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-09T11:26:40 |
| TEM281215P00055000 | 看跌 Put | 55.00 | $15.15 | $17.05 | $17.00 | 0 | 103 | 77.71% | -0.17 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-17T15:07:15 |
| TEM281215C00060000 | 看涨 Call | 60.00 | $40.75 | $43.50 | $44.13 | 0 | 180 | 78.80% | 0.81 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-17T11:22:13 |
| TEM281215P00060000 | 看跌 Put | 60.00 | $18.60 | $20.45 | $19.00 | 4 | 36 | 79.75% | -0.19 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| TEM281215C00065000 | 看涨 Call | 65.00 | $38.50 | $42.05 | $43.08 | 0 | 217 | 78.28% | 0.79 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-17T10:56:06 |
| TEM281215P00065000 | 看跌 Put | 65.00 | $20.60 | $23.60 | $24.90 | 0 | 2 | 78.62% | -0.22 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-08-20T10:17:31 |
| TEM281215C00070000 | 看涨 Call | 70.00 | $36.75 | $39.90 | $38.50 | 1 | 337 | 77.20% | 0.77 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-18T12:11:33 |
| TEM281215P00070000 | 看跌 Put | 70.00 | $23.55 | $27.00 | $29.44 | 0 | 13 | 78.96% | -0.24 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-09T15:29:35 |
| TEM281215C00075000 | 看涨 Call | 75.00 | $35.30 | $38.55 | $36.90 | 1 | 62 | 77.47% | 0.76 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-18T12:08:25 |
| TEM281215P00075000 | 看跌 Put | 75.00 | $26.60 | $29.75 | $0.00 | 0 | 0 | 78.20% | -0.26 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 未提供 |
| TEM281215C00080000 | 看涨 Call | 80.00 | $34.00 | $38.50 | $35.32 | 3 | 54 | 79.41% | 0.74 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:36:24 |
| TEM281215P00080000 | 看跌 Put | 80.00 | $30.45 | $32.90 | $31.27 | 1 | 17 | 78.80% | -0.28 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T10:02:12 |
| TEM281215C00085000 | 看涨 Call | 85.00 | $32.50 | $37.00 | $34.25 | 2 | 41 | 78.87% | 0.72 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:31:42 |
| TEM281215P00085000 | 看跌 Put | 85.00 | $33.05 | $36.70 | $40.61 | 0 | 5 | 78.37% | -0.30 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-08-31T10:08:57 |
| TEM281215C00090000 | 看涨 Call | 90.00 | $31.00 | $35.00 | $36.00 | 0 | 327 | 77.54% | 0.71 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-17T15:01:45 |
| TEM281215P00090000 | 看跌 Put | 90.00 | $35.50 | $40.50 | $48.00 | 0 | 2 | 77.54% | -0.31 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-07-16T14:02:40 |
| TEM281215C00095000 | 看涨 Call | 95.00 | $30.15 | $33.50 | $32.93 | 0 | 19 | 77.52% | 0.69 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-17T10:07:13 |
| TEM281215P00095000 | 看跌 Put | 95.00 | $40.00 | $43.50 | $0.00 | 0 | 0 | 78.07% | -0.33 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 未提供 |
| TEM281215C00100000 | 看涨 Call | 100.00 | $29.00 | $33.20 | $30.60 | 225 | 84 | 78.43% | 0.68 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:20:35 |
| TEM281215P00100000 | 看跌 Put | 100.00 | $43.50 | $46.70 | $50.45 | 0 | 18 | 77.44% | -0.35 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-15T11:19:53 |
| TEM281215C00105000 | 看涨 Call | 105.00 | $28.00 | $31.50 | $0.00 | 0 | 0 | 77.68% | 0.66 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| TEM281215P00105000 | 看跌 Put | 105.00 | $47.50 | $51.00 | $0.00 | 0 | 0 | 78.53% | -0.37 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| TEM281215C00110000 | 看涨 Call | 110.00 | $27.00 | $31.05 | $0.00 | 0 | 0 | 78.29% | 0.65 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |
| TEM281215P00110000 | 看跌 Put | 110.00 | $51.00 | $54.50 | $0.00 | 0 | 0 | 77.94% | -0.39 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |
| TEM281215C00115000 | 看涨 Call | 115.00 | $26.50 | $29.55 | $0.00 | 0 | 0 | 78.14% | 0.63 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |
| TEM281215P00115000 | 看跌 Put | 115.00 | $55.00 | $57.50 | $0.00 | 0 | 0 | 77.20% | -0.40 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |
| TEM281215C00120000 | 看涨 Call | 120.00 | $25.00 | $29.00 | $0.00 | 0 | 0 | 77.82% | 0.62 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 未提供 |
| TEM281215P00120000 | 看跌 Put | 120.00 | $59.00 | $62.50 | $0.00 | 0 | 0 | 78.64% | -0.42 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 未提供 |