TEM · 2026-10-09

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-19 00:24:08

到期日 2026-10-09；共 106 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
TEM261009C00035000	看涨 Call	35.00	$41.10	$44.25	$41.74	1	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T10:30:42
TEM261009P00035000	看跌 Put	35.00	$0.00	$1.40	$0.00	0	0	216.65%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
TEM261009C00040000	看涨 Call	40.00	$36.10	$39.70	$0.00	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
TEM261009P00040000	看跌 Put	40.00	$0.00	$0.07	$0.15	0	5	113.97%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-10T13:10:37
TEM261009C00045000	看涨 Call	45.00	$30.95	$35.10	$0.00	0	0	100.92%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
TEM261009P00045000	看跌 Put	45.00	$0.00	$0.28	$0.30	0	15	115.31%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-14T11:08:32
TEM261009C00049000	看涨 Call	49.00	$27.15	$30.30	$0.00	0	0	0.00%	0.99	0.00	-0.01	0.00	100	assumed standard contract	未提供
TEM261009P00049000	看跌 Put	49.00	$0.00	$0.95	$0.28	0	9	124.95%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-15T13:30:55
TEM261009C00050000	看涨 Call	50.00	$26.15	$29.30	$15.27	0	0	0.00%	0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-09-15T10:04:12
TEM261009P00050000	看跌 Put	50.00	$0.00	$0.07	$0.04	2	58	78.60%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T15:55:02
TEM261009C00051000	看涨 Call	51.00	$25.15	$28.30	$0.00	0	0	0.00%	0.99	0.00	-0.01	0.00	100	assumed standard contract	未提供
TEM261009P00051000	看跌 Put	51.00	$0.00	$0.19	$0.19	1	12	86.45%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T10:34:13
TEM261009C00052000	看涨 Call	52.00	$24.15	$27.35	$25.44	5	0	0.00%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T15:30:13
TEM261009P00052000	看跌 Put	52.00	$0.00	$0.68	$0.55	0	1818	103.85%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T10:20:55
TEM261009C00053000	看涨 Call	53.00	$23.20	$26.35	$12.58	0	6	0.00%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-15T10:46:35
TEM261009P00053000	看跌 Put	53.00	$0.00	$0.75	$0.16	0	4	101.81%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T14:47:00
TEM261009C00054000	看涨 Call	54.00	$22.20	$25.00	$26.75	0	13	0.00%	0.98	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T10:17:31
TEM261009P00054000	看跌 Put	54.00	$0.00	$0.95	$0.23	0	59	102.98%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T14:47:00
TEM261009C00055000	看涨 Call	55.00	$21.25	$24.90	$22.07	1	2	70.89%	0.98	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T12:19:27
TEM261009P00055000	看跌 Put	55.00	$0.00	$0.17	$0.14	2	176	71.58%	-0.02	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T15:55:02
TEM261009C00056000	看涨 Call	56.00	$20.30	$23.80	$24.62	0	16	63.62%	0.97	0.00	-0.02	0.01	100	assumed standard contract	2026-09-17T10:50:56
TEM261009P00056000	看跌 Put	56.00	$0.01	$0.35	$0.28	0	7	77.48%	-0.03	0.00	-0.02	0.01	100	assumed standard contract	2026-09-17T13:49:53
TEM261009C00057000	看涨 Call	57.00	$19.30	$22.85	$7.70	0	10	63.87%	0.97	0.01	-0.02	0.01	100	assumed standard contract	2026-09-09T10:05:47
TEM261009P00057000	看跌 Put	57.00	$0.00	$0.75	$0.30	0	21	85.80%	-0.03	0.01	-0.02	0.01	100	assumed standard contract	2026-09-17T14:36:49
TEM261009C00058000	看涨 Call	58.00	$18.90	$21.65	$19.17	11	17	76.47%	0.96	0.01	-0.03	0.02	100	assumed standard contract	2026-09-18T12:03:34
TEM261009P00058000	看跌 Put	58.00	$0.00	$0.75	$1.00	0	5	81.91%	-0.04	0.01	-0.03	0.02	100	assumed standard contract	2026-09-16T14:55:58
TEM261009C00059000	看涨 Call	59.00	$17.40	$20.85	$22.70	0	14	62.32%	0.95	0.01	-0.03	0.02	100	assumed standard contract	2026-09-17T10:13:00
TEM261009P00059000	看跌 Put	59.00	$0.15	$0.34	$0.31	8	42	71.22%	-0.05	0.01	-0.03	0.02	100	assumed standard contract	2026-09-18T14:10:44
TEM261009C00060000	看涨 Call	60.00	$17.40	$19.75	$18.50	3	138	82.18%	0.94	0.01	-0.04	0.02	100	assumed standard contract	2026-09-18T15:55:00
TEM261009P00060000	看跌 Put	60.00	$0.12	$0.40	$0.35	2	27	68.51%	-0.06	0.01	-0.04	0.02	100	assumed standard contract	2026-09-18T11:15:26
TEM261009C00061000	看涨 Call	61.00	$15.55	$19.05	$19.81	0	14	66.54%	0.93	0.01	-0.04	0.02	100	assumed standard contract	2026-09-17T11:05:22
TEM261009P00061000	看跌 Put	61.00	$0.09	$0.49	$0.62	0	5	66.55%	-0.07	0.01	-0.04	0.02	100	assumed standard contract	2026-09-17T14:46:01
TEM261009C00062000	看涨 Call	62.00	$14.70	$18.10	$5.10	0	12	67.33%	0.92	0.01	-0.05	0.03	100	assumed standard contract	2026-09-14T14:21:56
TEM261009P00062000	看跌 Put	62.00	$0.12	$0.58	$0.82	0	3	65.73%	-0.08	0.01	-0.05	0.03	100	assumed standard contract	2026-09-17T11:08:41
TEM261009C00063000	看涨 Call	63.00	$13.70	$17.10	$7.30	0	28	63.52%	0.91	0.01	-0.05	0.03	100	assumed standard contract	2026-09-15T12:53:40
TEM261009P00063000	看跌 Put	63.00	$0.32	$0.68	$0.76	2	22	67.84%	-0.09	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T10:26:21
TEM261009C00064000	看涨 Call	64.00	$13.60	$16.05	$14.40	5	13	73.46%	0.89	0.01	-0.06	0.03	100	assumed standard contract	2026-09-18T15:30:00
TEM261009P00064000	看跌 Put	64.00	$0.20	$0.86	$6.80	0	4	65.18%	-0.11	0.01	-0.06	0.03	100	assumed standard contract	2026-09-14T12:05:04
TEM261009C00065000	看涨 Call	65.00	$12.75	$15.40	$13.33	2	19	75.63%	0.88	0.02	-0.06	0.04	100	assumed standard contract	2026-09-18T15:42:16
TEM261009P00065000	看跌 Put	65.00	$0.43	$0.95	$0.83	16	63	65.97%	-0.12	0.02	-0.06	0.04	100	assumed standard contract	2026-09-18T15:56:47
TEM261009C00066000	看涨 Call	66.00	$11.95	$14.60	$15.42	0	59	75.79%	0.86	0.02	-0.07	0.04	100	assumed standard contract	2026-09-17T12:32:16
TEM261009P00066000	看跌 Put	66.00	$0.13	$1.16	$1.26	0	68	60.68%	-0.14	0.02	-0.07	0.04	100	assumed standard contract	2026-09-17T12:40:33
TEM261009C00067000	看涨 Call	67.00	$11.20	$13.75	$12.25	1	17	75.43%	0.84	0.02	-0.08	0.05	100	assumed standard contract	2026-09-18T10:50:59
TEM261009P00067000	看跌 Put	67.00	$0.66	$1.37	$1.57	0	20	65.90%	-0.16	0.02	-0.08	0.05	100	assumed standard contract	2026-09-17T11:13:11
TEM261009C00068000	看涨 Call	68.00	$10.40	$13.00	$10.72	5	25	75.13%	0.81	0.02	-0.08	0.05	100	assumed standard contract	2026-09-18T13:03:06
TEM261009P00068000	看跌 Put	68.00	$0.68	$1.61	$1.59	13	23	64.39%	-0.19	0.02	-0.08	0.05	100	assumed standard contract	2026-09-18T14:58:54
TEM261009C00069000	看涨 Call	69.00	$9.25	$11.40	$11.25	0	16	63.03%	0.79	0.02	-0.09	0.05	100	assumed standard contract	2026-09-17T10:03:36
TEM261009P00069000	看跌 Put	69.00	$1.37	$1.87	$2.20	13	18	69.24%	-0.21	0.02	-0.09	0.05	100	assumed standard contract	2026-09-18T11:49:31
TEM261009C00070000	看涨 Call	70.00	$8.85	$11.50	$10.00	1	136	73.72%	0.77	0.02	-0.10	0.06	100	assumed standard contract	2026-09-18T10:16:47
TEM261009P00070000	看跌 Put	70.00	$1.45	$2.16	$2.00	15	23	67.75%	-0.24	0.02	-0.10	0.06	100	assumed standard contract	2026-09-18T15:50:02
TEM261009C00071000	看涨 Call	71.00	$8.70	$10.10	$9.40	1	23	72.25%	0.74	0.02	-0.10	0.06	100	assumed standard contract	2026-09-18T10:50:59
TEM261009P00071000	看跌 Put	71.00	$1.97	$2.65	$5.70	0	8	71.33%	-0.26	0.02	-0.10	0.06	100	assumed standard contract	2026-09-16T15:14:55
TEM261009C00072000	看涨 Call	72.00	$8.10	$10.15	$8.70	2	26	78.22%	0.71	0.03	-0.11	0.06	100	assumed standard contract	2026-09-18T14:42:07
TEM261009P00072000	看跌 Put	72.00	$1.35	$2.83	$3.25	1	34	62.43%	-0.29	0.03	-0.11	0.06	100	assumed standard contract	2026-09-18T09:46:33
TEM261009C00073000	看涨 Call	73.00	$7.45	$9.55	$7.72	1	5	78.09%	0.68	0.03	-0.11	0.07	100	assumed standard contract	2026-09-18T12:31:40
TEM261009P00073000	看跌 Put	73.00	$1.62	$3.30	$3.50	2	0	62.90%	-0.32	0.03	-0.11	0.07	100	assumed standard contract	2026-09-18T10:08:19
TEM261009C00074000	看涨 Call	74.00	$6.80	$8.95	$9.95	0	32	77.56%	0.65	0.03	-0.12	0.07	100	assumed standard contract	2026-09-17T15:59:17
TEM261009P00074000	看跌 Put	74.00	$2.06	$4.70	$3.95	2	4	70.86%	-0.35	0.03	-0.12	0.07	100	assumed standard contract	2026-09-18T12:20:14
TEM261009C00075000	看涨 Call	75.00	$6.15	$8.45	$7.24	3	111	77.36%	0.63	0.03	-0.12	0.07	100	assumed standard contract	2026-09-18T15:56:47
TEM261009P00075000	看跌 Put	75.00	$2.96	$5.15	$3.90	14	32	74.37%	-0.38	0.03	-0.12	0.07	100	assumed standard contract	2026-09-18T14:27:37
TEM261009C00076000	看涨 Call	76.00	$5.90	$7.00	$6.15	1	30	72.98%	0.60	0.03	-0.12	0.07	100	assumed standard contract	2026-09-18T15:00:17
TEM261009P00076000	看跌 Put	76.00	$2.98	$4.95	$5.14	2	14	66.75%	-0.41	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T11:29:52
TEM261009C00077000	看涨 Call	77.00	$5.45	$7.35	$6.20	16	15	79.23%	0.57	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T10:25:28
TEM261009P00077000	看跌 Put	77.00	$3.45	$6.10	$4.70	2	18	71.19%	-0.44	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T09:30:31
TEM261009C00078000	看涨 Call	78.00	$5.05	$7.20	$7.30	0	29	81.94%	0.54	0.03	-0.13	0.07	100	assumed standard contract	2026-09-17T13:47:49
TEM261009P00078000	看跌 Put	78.00	$5.00	$6.00	$5.61	2	0	73.98%	-0.47	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T10:34:18
TEM261009C00079000	看涨 Call	79.00	$3.95	$6.25	$6.53	0	13	74.20%	0.51	0.03	-0.13	0.07	100	assumed standard contract	2026-09-17T11:35:03
TEM261009P00079000	看跌 Put	79.00	$4.60	$6.60	$6.02	5	6	67.95%	-0.49	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T14:42:03
TEM261009C00080000	看涨 Call	80.00	$3.75	$6.00	$4.45	102	63	76.86%	0.48	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T15:46:13
TEM261009P00080000	看跌 Put	80.00	$6.15	$7.15	$6.14	7	3	74.29%	-0.52	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T15:56:47
TEM261009C00081000	看涨 Call	81.00	$2.95	$5.75	$3.75	1	16	75.13%	0.45	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T12:59:00
TEM261009P00081000	看跌 Put	81.00	$5.75	$7.80	$7.50	2	25	67.80%	-0.55	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T13:37:55
TEM261009C00082000	看涨 Call	82.00	$2.73	$5.75	$5.78	0	4	78.67%	0.43	0.03	-0.13	0.07	100	assumed standard contract	2026-09-17T14:47:51
TEM261009P00082000	看跌 Put	82.00	$6.40	$8.45	$7.62	0	1	67.97%	-0.58	0.03	-0.13	0.07	100	assumed standard contract	2026-09-17T12:41:17
TEM261009C00083000	看涨 Call	83.00	$2.15	$4.80	$3.61	4	0	72.91%	0.40	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T10:03:30
TEM261009P00083000	看跌 Put	83.00	$7.05	$9.20	$0.00	0	0	68.48%	-0.60	0.03	-0.13	0.07	100	assumed standard contract	未提供
TEM261009C00084000	看涨 Call	84.00	$2.03	$4.30	$3.09	128	0	73.01%	0.38	0.03	-0.13	0.07	100	assumed standard contract	2026-09-18T13:43:06
TEM261009P00084000	看跌 Put	84.00	$7.75	$9.75	$0.00	0	0	67.52%	-0.63	0.03	-0.13	0.07	100	assumed standard contract	未提供
TEM261009C00085000	看涨 Call	85.00	$2.08	$3.90	$2.94	4	15	74.74%	0.35	0.03	-0.12	0.07	100	assumed standard contract	2026-09-18T14:34:44
TEM261009P00085000	看跌 Put	85.00	$8.95	$10.65	$9.85	0	9	72.43%	-0.65	0.03	-0.13	0.07	100	assumed standard contract	2026-09-17T15:26:39
TEM261009C00086000	看涨 Call	86.00	$1.75	$3.20	$2.63	1	0	71.14%	0.33	0.03	-0.12	0.07	100	assumed standard contract	2026-09-18T14:30:59
TEM261009P00086000	看跌 Put	86.00	$9.25	$11.50	$0.00	0	0	70.07%	-0.67	0.03	-0.12	0.07	100	assumed standard contract	未提供
TEM261009C00087000	看涨 Call	87.00	$1.35	$3.80	$2.25	7	0	76.46%	0.31	0.02	-0.12	0.07	100	assumed standard contract	2026-09-18T12:07:26
TEM261009P00087000	看跌 Put	87.00	$10.00	$12.35	$0.00	0	0	70.72%	-0.70	0.03	-0.12	0.07	100	assumed standard contract	未提供
TEM261009C00088000	看涨 Call	88.00	$1.11	$3.25	$0.00	0	0	73.97%	0.29	0.02	-0.12	0.06	100	assumed standard contract	未提供
TEM261009P00088000	看跌 Put	88.00	$11.05	$12.90	$0.00	0	0	71.09%	-0.72	0.02	-0.12	0.06	100	assumed standard contract	未提供
TEM261009C00089000	看涨 Call	89.00	$0.87	$3.55	$1.99	4	0	77.94%	0.27	0.02	-0.11	0.06	100	assumed standard contract	2026-09-18T14:39:39
TEM261009P00089000	看跌 Put	89.00	$11.60	$14.65	$0.00	0	0	77.01%	-0.74	0.02	-0.11	0.06	100	assumed standard contract	未提供
TEM261009C00090000	看涨 Call	90.00	$1.33	$2.60	$2.05	29	109	77.25%	0.25	0.02	-0.11	0.06	100	assumed standard contract	2026-09-18T15:56:47
TEM261009P00090000	看跌 Put	90.00	$12.40	$15.80	$15.00	1	1	79.97%	-0.75	0.02	-0.11	0.06	100	assumed standard contract	2026-09-18T11:08:07
TEM261009C00091000	看涨 Call	91.00	$1.30	$2.05	$1.66	1	0	75.42%	0.23	0.02	-0.11	0.06	100	assumed standard contract	2026-09-18T14:30:59
TEM261009P00091000	看跌 Put	91.00	$13.25	$16.60	$0.00	0	0	80.25%	-0.77	0.02	-0.11	0.06	100	assumed standard contract	未提供
TEM261009C00092000	看涨 Call	92.00	$1.26	$1.88	$0.00	0	0	76.56%	0.22	0.02	-0.10	0.06	100	assumed standard contract	未提供
TEM261009P00092000	看跌 Put	92.00	$14.05	$16.75	$0.00	0	0	73.72%	-0.79	0.02	-0.10	0.05	100	assumed standard contract	未提供
TEM261009C00095000	看涨 Call	95.00	$0.89	$1.67	$1.31	1	29	79.41%	0.18	0.02	-0.09	0.05	100	assumed standard contract	2026-09-18T10:48:44
TEM261009P00095000	看跌 Put	95.00	$16.70	$20.05	$0.00	0	0	81.75%	-0.83	0.02	-0.09	0.05	100	assumed standard contract	未提供
TEM261009C00100000	看涨 Call	100.00	$0.60	$1.08	$0.68	3	29	81.58%	0.12	0.01	-0.07	0.04	100	assumed standard contract	2026-09-18T11:32:48
TEM261009P00100000	看跌 Put	100.00	$21.15	$24.65	$0.00	0	0	83.37%	-0.88	0.01	-0.08	0.04	100	assumed standard contract	未提供
TEM261009C00105000	看涨 Call	105.00	$0.10	$2.55	$0.00	0	0	104.92%	0.09	0.01	-0.06	0.03	100	assumed standard contract	未提供
TEM261009P00105000	看跌 Put	105.00	$26.90	$28.80	$0.00	0	0	93.06%	-0.92	0.01	-0.06	0.03	100	assumed standard contract	未提供
TEM261009C00110000	看涨 Call	110.00	$0.00	$2.45	$0.00	0	0	113.19%	0.06	0.01	-0.05	0.02	100	assumed standard contract	未提供
TEM261009P00110000	看跌 Put	110.00	$30.70	$34.25	$0.00	0	0	89.48%	-0.95	0.01	-0.05	0.02	100	assumed standard contract	未提供
TEM261009C00115000	看涨 Call	115.00	$0.00	$2.30	$0.00	0	0	121.05%	0.04	0.01	-0.04	0.02	100	assumed standard contract	未提供
TEM261009P00115000	看跌 Put	115.00	$35.60	$39.10	$0.00	0	0	91.40%	-0.96	0.01	-0.04	0.01	100	assumed standard contract	未提供
TEM261009C00120000	看涨 Call	120.00	$0.00	$2.24	$0.00	0	0	129.34%	0.03	0.00	-0.03	0.01	100	assumed standard contract	未提供
TEM261009P00120000	看跌 Put	120.00	$40.60	$44.00	$0.00	0	0	95.62%	-0.98	0.00	-0.03	0.01	100	assumed standard contract	未提供