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 $77.80 · 日涨跌 -0.87% · 年初至今 24.76%
到期日 2029-01-19；共 40 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 | $52.65 | $57.50 | $58.30 | 0 | 22 | 76.01% | 0.93 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-11-02T12:31:40 |
| TEM290119P00030000 | 看跌 Put | 30.00 | $2.50 | $5.30 | $4.50 | 0 | 140 | 71.99% | -0.07 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-02T14:09:43 |
| TEM290119C00035000 | 看涨 Call | 35.00 | $50.00 | $54.50 | $42.50 | 0 | 10 | 75.70% | 0.91 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-10-26T12:49:20 |
| TEM290119P00035000 | 看跌 Put | 35.00 | $4.00 | $9.00 | $6.50 | 0 | 10 | 77.20% | -0.09 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-02T11:24:44 |
| TEM290119C00040000 | 看涨 Call | 40.00 | $47.50 | $52.00 | $47.00 | 0 | 15 | 75.98% | 0.89 | 0.00 | -0.00 | 0.21 | 100 | assumed standard contract | 2026-10-28T09:41:00 |
| TEM290119P00040000 | 看跌 Put | 40.00 | $6.00 | $11.00 | $8.15 | 2 | 9 | 77.00% | -0.11 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-03T10:01:05 |
| TEM290119C00045000 | 看涨 Call | 45.00 | $45.00 | $50.00 | $50.10 | 0 | 20 | 76.42% | 0.87 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-02T11:30:36 |
| TEM290119P00045000 | 看跌 Put | 45.00 | $10.00 | $11.90 | $10.45 | 0 | 4 | 77.83% | -0.13 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-02T11:16:17 |
| TEM290119C00050000 | 看涨 Call | 50.00 | $43.00 | $47.50 | $48.71 | 0 | 20 | 76.10% | 0.85 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-02T11:52:36 |
| TEM290119P00050000 | 看跌 Put | 50.00 | $10.50 | $15.40 | $12.81 | 1 | 10 | 76.15% | -0.15 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T09:50:58 |
| TEM290119C00055000 | 看涨 Call | 55.00 | $41.00 | $45.50 | $46.00 | 0 | 9 | 76.16% | 0.83 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-02T13:09:39 |
| TEM290119P00055000 | 看跌 Put | 55.00 | $13.00 | $16.40 | $15.08 | 0 | 6 | 73.35% | -0.18 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-02T13:01:19 |
| TEM290119C00060000 | 看涨 Call | 60.00 | $39.00 | $43.50 | $43.95 | 0 | 98 | 75.76% | 0.81 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T12:28:57 |
| TEM290119P00060000 | 看跌 Put | 60.00 | $16.00 | $19.90 | $17.51 | 2 | 13 | 75.13% | -0.20 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T10:01:05 |
| TEM290119C00065000 | 看涨 Call | 65.00 | $37.00 | $42.00 | $42.90 | 1 | 54 | 75.77% | 0.79 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T09:57:02 |
| TEM290119P00065000 | 看跌 Put | 65.00 | $19.75 | $22.70 | $21.38 | 0 | 170 | 76.35% | -0.22 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-02T14:00:02 |
| TEM290119C00070000 | 看涨 Call | 70.00 | $35.50 | $40.50 | $39.75 | 0 | 82 | 76.17% | 0.77 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-02T13:57:55 |
| TEM290119P00070000 | 看跌 Put | 70.00 | $22.50 | $26.50 | $24.20 | 0 | 117 | 77.08% | -0.24 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-11-02T11:01:14 |
| TEM290119C00075000 | 看涨 Call | 75.00 | $34.00 | $39.00 | $38.50 | 1 | 18 | 76.25% | 0.76 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T10:35:43 |
| TEM290119P00075000 | 看跌 Put | 75.00 | $25.80 | $29.50 | $27.25 | 2 | 2 | 77.09% | -0.26 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-11-03T12:23:52 |
| TEM290119C00080000 | 看涨 Call | 80.00 | $32.50 | $37.50 | $36.77 | 1 | 151 | 76.06% | 0.74 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-11-03T11:49:03 |
| TEM290119P00080000 | 看跌 Put | 80.00 | $28.00 | $32.45 | $30.82 | 0 | 93 | 75.33% | -0.28 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-02T10:19:28 |
| TEM290119C00085000 | 看涨 Call | 85.00 | $31.50 | $36.00 | $35.15 | 0 | 29 | 76.31% | 0.72 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-11-02T15:42:24 |
| TEM290119P00085000 | 看跌 Put | 85.00 | $31.50 | $36.00 | $38.40 | 0 | 158 | 75.81% | -0.30 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-10-16T14:53:58 |
| TEM290119C00090000 | 看涨 Call | 90.00 | $30.00 | $34.50 | $34.50 | 0 | 41 | 75.72% | 0.70 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-02T14:44:45 |
| TEM290119P00090000 | 看跌 Put | 90.00 | $35.00 | $39.50 | $37.55 | 0 | 1 | 75.98% | -0.32 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-10-29T12:36:56 |
| TEM290119C00095000 | 看涨 Call | 95.00 | $29.00 | $33.50 | $32.10 | 0 | 192 | 76.19% | 0.69 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-02T13:17:59 |
| TEM290119P00095000 | 看跌 Put | 95.00 | $38.50 | $43.00 | $42.02 | 0 | 1 | 75.93% | -0.34 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-22T14:52:14 |
| TEM290119C00100000 | 看涨 Call | 100.00 | $27.50 | $32.50 | $31.80 | 0 | 23 | 75.89% | 0.67 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-02T13:57:55 |
| TEM290119P00100000 | 看跌 Put | 100.00 | $42.00 | $47.00 | $44.40 | 0 | 1 | 76.29% | -0.36 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-25T09:34:41 |
| TEM290119C00105000 | 看涨 Call | 105.00 | $26.50 | $31.50 | $26.20 | 0 | 11 | 76.05% | 0.66 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-15T15:39:55 |
| TEM290119P00105000 | 看跌 Put | 105.00 | $45.50 | $50.50 | $52.03 | 0 | 0 | 75.87% | -0.38 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-09T13:02:47 |
| TEM290119C00110000 | 看涨 Call | 110.00 | $25.50 | $30.50 | $22.95 | 0 | 3 | 76.06% | 0.64 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-27T10:48:43 |
| TEM290119P00110000 | 看跌 Put | 110.00 | $49.50 | $54.50 | $52.75 | 0 | 0 | 76.46% | -0.40 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-28T14:06:43 |
| TEM290119C00115000 | 看涨 Call | 115.00 | $24.50 | $29.50 | $31.02 | 0 | 10 | 75.95% | 0.63 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-25T10:05:35 |
| TEM290119P00115000 | 看跌 Put | 115.00 | $53.50 | $58.00 | $56.50 | 0 | 15 | 76.31% | -0.41 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-28T14:06:43 |
| TEM290119C00120000 | 看涨 Call | 120.00 | $24.00 | $28.50 | $19.55 | 0 | 17 | 76.30% | 0.62 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-15T09:30:02 |
| TEM290119P00120000 | 看跌 Put | 120.00 | $57.00 | $62.00 | $58.38 | 0 | 2 | 76.03% | -0.43 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-29T13:28:59 |
| TEM290119C00125000 | 看涨 Call | 125.00 | $23.00 | $27.50 | $26.00 | 0 | 167 | 75.98% | 0.60 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-02T15:42:43 |
| TEM290119P00125000 | 看跌 Put | 125.00 | $61.40 | $65.00 | $62.20 | 0 | 1 | 75.49% | -0.45 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-02T12:16:38 |