TEM · 2029-01-19
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 2029-01-19；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM290119C00030000 | 看涨 Call | 30.00 | $54.00 | $57.50 | $59.00 | 0 | 21 | 79.79% | 0.92 | 0.00 | -0.00 | 0.16 | 100 | assumed standard contract | 2026-09-17T10:58:03 |
| TEM290119P00030000 | 看跌 Put | 30.00 | $4.85 | $6.00 | $5.40 | 2 | 2 | 80.02% | -0.07 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:45:35 |
| TEM290119C00035000 | 看涨 Call | 35.00 | $51.50 | $56.00 | $39.35 | 0 | 5 | 82.80% | 0.91 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-09-14T13:50:45 |
| TEM290119P00035000 | 看跌 Put | 35.00 | $6.55 | $8.00 | $7.30 | 2 | 3 | 79.47% | -0.09 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T09:30:08 |
| TEM290119C00040000 | 看涨 Call | 40.00 | $49.00 | $52.20 | $50.30 | 3 | 0 | 78.80% | 0.89 | 0.00 | -0.00 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:20:50 |
| TEM290119P00040000 | 看跌 Put | 40.00 | $7.55 | $9.95 | $9.33 | 1 | 0 | 76.44% | -0.11 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:13:11 |
| TEM290119C00045000 | 看涨 Call | 45.00 | $46.50 | $51.00 | $47.71 | 1 | 0 | 80.26% | 0.87 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:17:16 |
| TEM290119P00045000 | 看跌 Put | 45.00 | $10.75 | $12.80 | $11.60 | 1 | 2 | 79.44% | -0.13 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-18T09:56:12 |
| TEM290119C00050000 | 看涨 Call | 50.00 | $44.50 | $49.00 | $46.80 | 1 | 0 | 80.26% | 0.85 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:18:31 |
| TEM290119P00050000 | 看跌 Put | 50.00 | $12.80 | $14.85 | $13.90 | 0 | 1 | 77.70% | -0.15 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-17T12:49:52 |
| TEM290119C00055000 | 看涨 Call | 55.00 | $42.50 | $46.20 | $46.10 | 0 | 1 | 78.41% | 0.83 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-17T11:27:51 |
| TEM290119P00055000 | 看跌 Put | 55.00 | $15.60 | $17.80 | $0.00 | 0 | 0 | 78.44% | -0.17 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 未提供 |
| TEM290119C00060000 | 看涨 Call | 60.00 | $40.50 | $44.15 | $31.00 | 0 | 70 | 77.60% | 0.81 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-14T14:02:39 |
| TEM290119P00060000 | 看跌 Put | 60.00 | $17.00 | $20.30 | $19.15 | 0 | 1 | 75.76% | -0.19 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-17T12:49:52 |
| TEM290119C00065000 | 看涨 Call | 65.00 | $39.00 | $42.50 | $35.27 | 0 | 1 | 77.88% | 0.79 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-16T10:08:52 |
| TEM290119P00065000 | 看跌 Put | 65.00 | $21.00 | $23.85 | $22.42 | 10 | 0 | 78.32% | -0.21 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-18T12:43:12 |
| TEM290119C00070000 | 看涨 Call | 70.00 | $38.25 | $40.80 | $38.23 | 10 | 30 | 78.84% | 0.78 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-18T12:38:14 |
| TEM290119P00070000 | 看跌 Put | 70.00 | $23.00 | $26.60 | $25.54 | 2 | 0 | 76.40% | -0.23 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-18T10:56:08 |
| TEM290119C00075000 | 看涨 Call | 75.00 | $36.05 | $39.00 | $0.00 | 0 | 0 | 77.32% | 0.76 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 未提供 |
| TEM290119P00075000 | 看跌 Put | 75.00 | $27.05 | $29.85 | $0.00 | 0 | 0 | 77.71% | -0.25 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 未提供 |
| TEM290119C00080000 | 看涨 Call | 80.00 | $34.80 | $38.00 | $36.40 | 13 | 112 | 77.97% | 0.74 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:55:36 |
| TEM290119P00080000 | 看跌 Put | 80.00 | $30.25 | $33.40 | $0.00 | 0 | 0 | 77.99% | -0.27 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 未提供 |
| TEM290119C00085000 | 看涨 Call | 85.00 | $33.20 | $36.95 | $29.35 | 0 | 3 | 77.88% | 0.73 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-16T11:21:14 |
| TEM290119P00085000 | 看跌 Put | 85.00 | $33.50 | $37.00 | $0.00 | 0 | 0 | 78.12% | -0.29 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 未提供 |
| TEM290119C00090000 | 看涨 Call | 90.00 | $32.00 | $35.50 | $33.75 | 2 | 41 | 77.61% | 0.71 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:31:42 |
| TEM290119P00090000 | 看跌 Put | 90.00 | $37.40 | $40.90 | $0.00 | 0 | 0 | 79.20% | -0.31 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 未提供 |
| TEM290119C00095000 | 看涨 Call | 95.00 | $31.00 | $34.20 | $0.00 | 0 | 0 | 77.60% | 0.70 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 未提供 |
| TEM290119P00095000 | 看跌 Put | 95.00 | $39.50 | $43.80 | $0.00 | 0 | 0 | 76.68% | -0.33 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| TEM290119C00100000 | 看涨 Call | 100.00 | $30.10 | $33.50 | $0.00 | 0 | 0 | 78.29% | 0.68 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| TEM290119P00100000 | 看跌 Put | 100.00 | $44.00 | $47.55 | $0.00 | 0 | 0 | 77.90% | -0.35 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| TEM290119C00105000 | 看涨 Call | 105.00 | $29.00 | $32.70 | $0.00 | 0 | 0 | 78.46% | 0.67 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |
| TEM290119P00105000 | 看跌 Put | 105.00 | $47.00 | $51.50 | $0.00 | 0 | 0 | 77.41% | -0.36 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 未提供 |
| TEM290119C00110000 | 看涨 Call | 110.00 | $28.05 | $31.35 | $29.03 | 1 | 0 | 78.05% | 0.65 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T11:51:30 |
| TEM290119P00110000 | 看跌 Put | 110.00 | $51.00 | $55.50 | $0.00 | 0 | 0 | 77.98% | -0.38 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 未提供 |
| TEM290119C00115000 | 看涨 Call | 115.00 | $26.50 | $30.65 | $0.00 | 0 | 0 | 77.59% | 0.64 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 未提供 |
| TEM290119P00115000 | 看跌 Put | 115.00 | $54.50 | $59.50 | $0.00 | 0 | 0 | 77.83% | -0.40 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 未提供 |
| TEM290119C00120000 | 看涨 Call | 120.00 | $26.10 | $29.20 | $27.70 | 13 | 0 | 77.49% | 0.63 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:55:36 |
| TEM290119P00120000 | 看跌 Put | 120.00 | $60.20 | $62.65 | $0.00 | 0 | 0 | 79.04% | -0.41 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 未提供 |