TEM · 2026-10-16

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 2026-10-16；共 42 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
TEM261016C00022500	看涨 Call	22.50	$53.50	$57.55	$27.60	0	1	223.38%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-08-07T13:35:06
TEM261016P00022500	看跌 Put	22.50	$0.00	$0.87	$0.05	0	298	254.36%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-09T10:27:24
TEM261016C00025000	看涨 Call	25.00	$51.00	$54.50	$31.20	0	34	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-10T11:30:45
TEM261016P00025000	看跌 Put	25.00	$0.00	$2.13	$0.05	0	245	282.98%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-09T09:47:49
TEM261016C00030000	看涨 Call	30.00	$46.00	$49.50	$39.58	0	33	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T12:04:44
TEM261016P00030000	看跌 Put	30.00	$0.00	$0.35	$0.02	0	1767	170.40%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-15T10:43:26
TEM261016C00035000	看涨 Call	35.00	$41.05	$44.25	$29.70	0	22	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-04T15:41:36
TEM261016P00035000	看跌 Put	35.00	$0.00	$0.16	$0.01	0	2466	129.42%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T15:56:38
TEM261016C00040000	看涨 Call	40.00	$36.95	$39.55	$19.50	0	132	142.29%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-10T09:48:33
TEM261016P00040000	看跌 Put	40.00	$0.01	$0.19	$0.03	702	3341	112.95%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T13:32:34
TEM261016C00045000	看涨 Call	45.00	$31.95	$34.60	$31.09	0	667	121.05%	0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-09-17T09:41:55
TEM261016P00045000	看跌 Put	45.00	$0.03	$0.27	$0.05	107	3568	100.88%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T15:05:07
TEM261016C00050000	看涨 Call	50.00	$27.10	$29.65	$27.62	14	2363	105.31%	0.98	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T15:09:03
TEM261016P00050000	看跌 Put	50.00	$0.07	$0.17	$0.10	321	8159	80.70%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T15:45:28
TEM261016C00055000	看涨 Call	55.00	$22.10	$24.90	$26.12	10	701	90.65%	0.96	0.01	-0.02	0.02	100	assumed standard contract	2026-09-18T09:30:07
TEM261016P00055000	看跌 Put	55.00	$0.04	$0.36	$0.25	36	3085	71.45%	-0.04	0.01	-0.02	0.02	100	assumed standard contract	2026-09-18T15:49:59
TEM261016C00060000	看涨 Call	60.00	$18.10	$19.20	$19.21	13	1565	76.32%	0.91	0.01	-0.04	0.03	100	assumed standard contract	2026-09-18T15:59:27
TEM261016P00060000	看跌 Put	60.00	$0.55	$0.74	$0.60	141	1181	73.44%	-0.08	0.01	-0.04	0.03	100	assumed standard contract	2026-09-18T15:50:07
TEM261016C00065000	看涨 Call	65.00	$13.75	$14.90	$14.72	18	1490	72.30%	0.84	0.02	-0.07	0.05	100	assumed standard contract	2026-09-18T15:55:03
TEM261016P00065000	看跌 Put	65.00	$1.30	$1.50	$1.45	188	1530	72.24%	-0.16	0.02	-0.07	0.05	100	assumed standard contract	2026-09-18T15:59:52
TEM261016C00070000	看涨 Call	70.00	$10.05	$11.00	$10.45	80	6490	70.04%	0.74	0.02	-0.09	0.07	100	assumed standard contract	2026-09-18T15:45:07
TEM261016P00070000	看跌 Put	70.00	$2.57	$2.93	$2.73	1379	1096	72.38%	-0.26	0.02	-0.09	0.07	100	assumed standard contract	2026-09-18T15:59:22
TEM261016C00075000	看涨 Call	75.00	$7.45	$8.00	$7.50	134	3107	72.86%	0.61	0.02	-0.11	0.08	100	assumed standard contract	2026-09-18T15:54:35
TEM261016P00075000	看跌 Put	75.00	$4.40	$4.90	$4.96	221	227	71.39%	-0.38	0.02	-0.11	0.08	100	assumed standard contract	2026-09-18T14:57:59
TEM261016C00080000	看涨 Call	80.00	$5.15	$5.70	$5.45	354	3959	73.48%	0.49	0.03	-0.11	0.09	100	assumed standard contract	2026-09-18T15:56:01
TEM261016P00080000	看跌 Put	80.00	$6.55	$7.55	$7.50	103	468	68.69%	-0.51	0.03	-0.11	0.09	100	assumed standard contract	2026-09-18T15:25:55
TEM261016C00085000	看涨 Call	85.00	$3.70	$3.90	$3.68	1760	2397	75.13%	0.38	0.02	-0.11	0.08	100	assumed standard contract	2026-09-18T15:54:54
TEM261016P00085000	看跌 Put	85.00	$9.35	$10.90	$11.00	35	38	66.45%	-0.62	0.02	-0.11	0.08	100	assumed standard contract	2026-09-18T14:54:28
TEM261016C00090000	看涨 Call	90.00	$2.43	$2.78	$2.48	249	3676	76.28%	0.29	0.02	-0.10	0.07	100	assumed standard contract	2026-09-18T15:53:52
TEM261016P00090000	看跌 Put	90.00	$13.00	$15.70	$26.20	0	9	72.35%	-0.71	0.02	-0.10	0.07	100	assumed standard contract	2026-08-20T10:27:04
TEM261016C00095000	看涨 Call	95.00	$1.64	$2.02	$1.79	118	2539	78.37%	0.22	0.02	-0.09	0.06	100	assumed standard contract	2026-09-18T14:48:46
TEM261016P00095000	看跌 Put	95.00	$16.90	$20.70	$17.17	0	28	77.50%	-0.78	0.02	-0.09	0.06	100	assumed standard contract	2026-09-17T15:10:47
TEM261016C00100000	看涨 Call	100.00	$1.20	$1.39	$1.29	151	1071	80.43%	0.16	0.01	-0.08	0.05	100	assumed standard contract	2026-09-18T15:59:25
TEM261016P00100000	看跌 Put	100.00	$21.40	$24.45	$23.50	1	3	72.14%	-0.84	0.01	-0.08	0.05	100	assumed standard contract	2026-09-18T13:49:03
TEM261016C00105000	看涨 Call	105.00	$0.43	$1.49	$0.00	0	0	83.26%	0.12	0.01	-0.06	0.04	100	assumed standard contract	未提供
TEM261016P00105000	看跌 Put	105.00	$26.25	$29.15	$0.00	0	0	75.90%	-0.88	0.01	-0.07	0.04	100	assumed standard contract	未提供
TEM261016C00110000	看涨 Call	110.00	$0.16	$1.50	$0.00	0	0	88.86%	0.09	0.01	-0.05	0.04	100	assumed standard contract	未提供
TEM261016P00110000	看跌 Put	110.00	$31.05	$34.45	$0.00	0	0	86.02%	-0.91	0.01	-0.06	0.03	100	assumed standard contract	未提供
TEM261016C00115000	看涨 Call	115.00	$0.16	$1.70	$0.00	0	0	99.65%	0.07	0.01	-0.04	0.03	100	assumed standard contract	未提供
TEM261016P00115000	看跌 Put	115.00	$36.10	$39.30	$0.00	0	0	92.59%	-0.93	0.01	-0.05	0.03	100	assumed standard contract	未提供
TEM261016C00120000	看涨 Call	120.00	$0.15	$0.81	$0.45	10	0	93.07%	0.06	0.01	-0.04	0.02	100	assumed standard contract	2026-09-18T15:56:01
TEM261016P00120000	看跌 Put	120.00	$40.70	$44.10	$0.00	0	0	88.14%	-0.95	0.01	-0.04	0.02	100	assumed standard contract	未提供