TEM · 2026-10-23

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 2026-10-23；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
TEM261023C00035000	看涨 Call	35.00	$40.95	$45.10	$0.00	0	0	114.84%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
TEM261023P00035000	看跌 Put	35.00	$0.00	$2.13	$0.00	0	0	185.34%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
TEM261023C00040000	看涨 Call	40.00	$36.10	$40.15	$26.50	0	3	107.90%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-15T13:18:34
TEM261023P00040000	看跌 Put	40.00	$0.00	$1.08	$0.17	0	160	135.60%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-15T15:14:43
TEM261023C00045000	看涨 Call	45.00	$31.15	$35.20	$0.00	0	0	93.36%	0.99	0.00	-0.01	0.01	100	assumed standard contract	未提供
TEM261023P00045000	看跌 Put	45.00	$0.00	$0.96	$0.25	0	9	112.01%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-16T09:57:24
TEM261023C00049000	看涨 Call	49.00	$27.20	$31.20	$0.00	0	0	81.19%	0.98	0.00	-0.01	0.01	100	assumed standard contract	未提供
TEM261023P00049000	看跌 Put	49.00	$0.02	$0.94	$0.22	0	10	97.21%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T15:47:34
TEM261023C00050000	看涨 Call	50.00	$26.25	$30.15	$19.75	0	1	77.82%	0.98	0.00	-0.01	0.01	100	assumed standard contract	2026-09-16T13:43:37
TEM261023P00050000	看跌 Put	50.00	$0.00	$1.30	$0.26	0	31	100.41%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T10:11:31
TEM261023C00051000	看涨 Call	51.00	$25.30	$29.20	$28.99	0	2	77.85%	0.97	0.00	-0.02	0.02	100	assumed standard contract	2026-09-17T11:21:15
TEM261023P00051000	看跌 Put	51.00	$0.00	$2.24	$0.99	0	5	111.50%	-0.03	0.00	-0.02	0.02	100	assumed standard contract	2026-09-15T13:08:58
TEM261023C00052000	看涨 Call	52.00	$24.35	$28.20	$0.00	0	0	76.03%	0.97	0.00	-0.02	0.02	100	assumed standard contract	未提供
TEM261023P00052000	看跌 Put	52.00	$0.00	$1.15	$0.35	0	15	90.46%	-0.03	0.00	-0.02	0.02	100	assumed standard contract	2026-09-17T15:00:03
TEM261023C00053000	看涨 Call	53.00	$23.40	$27.00	$0.00	0	0	68.10%	0.96	0.00	-0.02	0.02	100	assumed standard contract	未提供
TEM261023P00053000	看跌 Put	53.00	$0.00	$1.20	$0.38	1	16	87.89%	-0.04	0.00	-0.02	0.02	100	assumed standard contract	2026-09-18T11:18:59
TEM261023C00054000	看涨 Call	54.00	$22.70	$26.05	$9.60	0	4	74.51%	0.96	0.01	-0.02	0.02	100	assumed standard contract	2026-09-10T11:26:20
TEM261023P00054000	看跌 Put	54.00	$0.00	$1.40	$2.87	0	3	87.78%	-0.04	0.01	-0.02	0.02	100	assumed standard contract	2026-09-11T12:11:06
TEM261023C00055000	看涨 Call	55.00	$21.50	$25.40	$26.35	0	18	74.39%	0.95	0.01	-0.03	0.03	100	assumed standard contract	2026-09-17T15:46:46
TEM261023P00055000	看跌 Put	55.00	$0.23	$0.80	$0.32	14	45	78.14%	-0.05	0.01	-0.03	0.03	100	assumed standard contract	2026-09-18T15:50:11
TEM261023C00056000	看涨 Call	56.00	$20.55	$24.45	$7.04	0	4	72.97%	0.94	0.01	-0.03	0.03	100	assumed standard contract	2026-09-14T10:13:22
TEM261023P00056000	看跌 Put	56.00	$0.00	$1.97	$1.52	0	1	88.87%	-0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-09-16T09:37:15
TEM261023C00057000	看涨 Call	57.00	$19.65	$23.20	$10.51	0	3	66.87%	0.93	0.01	-0.03	0.03	100	assumed standard contract	2026-09-15T10:46:35
TEM261023P00057000	看跌 Put	57.00	$0.00	$2.05	$4.36	0	0	86.24%	-0.07	0.01	-0.03	0.03	100	assumed standard contract	2026-09-10T10:09:56
TEM261023C00058000	看涨 Call	58.00	$18.75	$22.30	$9.67	0	14	67.27%	0.92	0.01	-0.04	0.03	100	assumed standard contract	2026-09-15T10:46:36
TEM261023P00058000	看跌 Put	58.00	$0.24	$0.76	$0.89	1	8	68.01%	-0.08	0.01	-0.04	0.03	100	assumed standard contract	2026-09-18T09:51:15
TEM261023C00059000	看涨 Call	59.00	$17.85	$21.40	$8.97	0	9	67.17%	0.91	0.01	-0.04	0.04	100	assumed standard contract	2026-09-15T09:47:39
TEM261023P00059000	看跌 Put	59.00	$0.37	$0.88	$0.94	1	14	68.66%	-0.09	0.01	-0.04	0.04	100	assumed standard contract	2026-09-18T11:56:13
TEM261023C00060000	看涨 Call	60.00	$16.95	$20.30	$13.58	0	16	63.89%	0.90	0.01	-0.04	0.04	100	assumed standard contract	2026-09-16T13:10:13
TEM261023P00060000	看跌 Put	60.00	$0.52	$0.99	$0.80	18	94	68.96%	-0.10	0.01	-0.04	0.04	100	assumed standard contract	2026-09-18T14:30:21
TEM261023C00061000	看涨 Call	61.00	$16.10	$19.45	$6.85	0	0	64.65%	0.89	0.01	-0.05	0.05	100	assumed standard contract	2026-09-14T14:18:18
TEM261023P00061000	看跌 Put	61.00	$0.47	$1.15	$5.09	0	6	67.01%	-0.11	0.01	-0.05	0.05	100	assumed standard contract	2026-09-14T14:59:16
TEM261023C00062000	看涨 Call	62.00	$15.30	$18.60	$19.62	0	17	65.43%	0.87	0.01	-0.05	0.05	100	assumed standard contract	2026-09-17T14:28:46
TEM261023P00062000	看跌 Put	62.00	$0.00	$2.54	$4.40	0	16	73.56%	-0.13	0.01	-0.05	0.05	100	assumed standard contract	2026-09-15T11:52:59
TEM261023C00063000	看涨 Call	63.00	$14.45	$18.10	$10.20	0	3	68.67%	0.86	0.01	-0.05	0.05	100	assumed standard contract	2026-09-16T10:21:56
TEM261023P00063000	看跌 Put	63.00	$0.89	$1.51	$1.66	4	3	68.53%	-0.14	0.01	-0.05	0.05	100	assumed standard contract	2026-09-18T10:31:19
TEM261023C00064000	看涨 Call	64.00	$13.65	$16.75	$18.00	0	4	63.63%	0.84	0.01	-0.06	0.06	100	assumed standard contract	2026-09-17T10:40:58
TEM261023P00064000	看跌 Put	64.00	$0.69	$1.97	$5.42	0	28	67.49%	-0.16	0.01	-0.06	0.06	100	assumed standard contract	2026-09-15T11:20:37
TEM261023C00065000	看涨 Call	65.00	$12.90	$16.35	$17.68	0	21	67.61%	0.83	0.01	-0.06	0.06	100	assumed standard contract	2026-09-17T15:51:34
TEM261023P00065000	看跌 Put	65.00	$1.41	$1.95	$1.76	33	72	69.78%	-0.17	0.01	-0.06	0.06	100	assumed standard contract	2026-09-18T15:45:14
TEM261023C00066000	看涨 Call	66.00	$12.85	$14.85	$13.47	10	16	67.47%	0.81	0.02	-0.07	0.07	100	assumed standard contract	2026-09-18T14:57:45
TEM261023P00066000	看跌 Put	66.00	$0.97	$2.27	$2.24	5	2	65.06%	-0.19	0.02	-0.07	0.07	100	assumed standard contract	2026-09-18T14:21:14
TEM261023C00067000	看涨 Call	67.00	$11.65	$14.35	$15.97	0	7	65.89%	0.79	0.02	-0.07	0.07	100	assumed standard contract	2026-09-17T14:29:13
TEM261023P00067000	看跌 Put	67.00	$1.16	$2.65	$0.00	0	0	65.77%	-0.21	0.02	-0.07	0.07	100	assumed standard contract	未提供
TEM261023C00068000	看涨 Call	68.00	$11.15	$14.40	$11.85	5	13	72.83%	0.77	0.02	-0.07	0.07	100	assumed standard contract	2026-09-18T11:43:15
TEM261023P00068000	看跌 Put	68.00	$1.37	$2.86	$3.00	0	17	64.87%	-0.23	0.02	-0.07	0.07	100	assumed standard contract	2026-09-17T11:31:31
TEM261023C00069000	看涨 Call	69.00	$10.20	$12.75	$0.00	0	0	64.58%	0.75	0.02	-0.08	0.08	100	assumed standard contract	未提供
TEM261023P00069000	看跌 Put	69.00	$1.61	$3.20	$3.31	42	3	64.88%	-0.25	0.02	-0.08	0.08	100	assumed standard contract	2026-09-18T10:56:37
TEM261023C00070000	看涨 Call	70.00	$10.20	$12.85	$11.03	3	33	73.82%	0.73	0.02	-0.08	0.08	100	assumed standard contract	2026-09-18T13:32:04
TEM261023P00070000	看跌 Put	70.00	$2.23	$3.55	$3.60	28	10	67.04%	-0.27	0.02	-0.08	0.08	100	assumed standard contract	2026-09-18T12:33:46
TEM261023C00071000	看涨 Call	71.00	$9.75	$12.45	$8.60	0	5	76.26%	0.71	0.02	-0.08	0.08	100	assumed standard contract	2026-09-17T09:33:28
TEM261023P00071000	看跌 Put	71.00	$2.20	$3.95	$0.00	0	0	65.05%	-0.29	0.02	-0.09	0.08	100	assumed standard contract	未提供
TEM261023C00072000	看涨 Call	72.00	$8.95	$11.80	$10.55	3	62	74.80%	0.68	0.02	-0.09	0.09	100	assumed standard contract	2026-09-18T10:47:12
TEM261023P00072000	看跌 Put	72.00	$3.55	$4.50	$4.50	0	5	71.88%	-0.32	0.02	-0.09	0.09	100	assumed standard contract	2026-09-17T12:17:44
TEM261023C00073000	看涨 Call	73.00	$8.75	$11.25	$12.77	0	8	77.10%	0.66	0.02	-0.09	0.09	100	assumed standard contract	2026-09-17T14:29:13
TEM261023P00073000	看跌 Put	73.00	$3.00	$5.30	$4.76	0	4	68.63%	-0.34	0.02	-0.09	0.09	100	assumed standard contract	2026-09-17T10:29:30
TEM261023C00074000	看涨 Call	74.00	$8.05	$9.80	$8.69	2	19	71.32%	0.64	0.02	-0.09	0.09	100	assumed standard contract	2026-09-18T12:28:19
TEM261023P00074000	看跌 Put	74.00	$3.50	$6.00	$5.57	3	1	70.54%	-0.36	0.02	-0.09	0.09	100	assumed standard contract	2026-09-18T11:13:44
TEM261023C00075000	看涨 Call	75.00	$7.55	$9.55	$8.39	12	86	73.11%	0.62	0.02	-0.10	0.09	100	assumed standard contract	2026-09-18T14:25:16
TEM261023P00075000	看跌 Put	75.00	$4.00	$7.40	$6.11	19	15	75.89%	-0.39	0.02	-0.10	0.09	100	assumed standard contract	2026-09-18T11:56:58
TEM261023C00076000	看涨 Call	76.00	$7.15	$9.65	$7.85	10	102	76.99%	0.59	0.02	-0.10	0.09	100	assumed standard contract	2026-09-18T14:25:16
TEM261023P00076000	看跌 Put	76.00	$4.35	$6.90	$5.93	0	2	69.87%	-0.41	0.02	-0.10	0.09	100	assumed standard contract	2026-09-17T14:50:42
TEM261023C00077000	看涨 Call	77.00	$6.80	$9.15	$7.10	4	1	77.63%	0.57	0.02	-0.10	0.09	100	assumed standard contract	2026-09-18T13:18:42
TEM261023P00077000	看跌 Put	77.00	$5.85	$7.25	$6.91	2	5	74.31%	-0.43	0.02	-0.10	0.09	100	assumed standard contract	2026-09-18T12:32:56
TEM261023C00078000	看涨 Call	78.00	$6.25	$8.05	$9.36	0	9	73.84%	0.55	0.02	-0.10	0.10	100	assumed standard contract	2026-09-17T14:53:17
TEM261023P00078000	看跌 Put	78.00	$6.30	$8.95	$7.47	2	0	80.00%	-0.45	0.02	-0.10	0.10	100	assumed standard contract	2026-09-18T12:32:56
TEM261023C00079000	看涨 Call	79.00	$5.30	$8.25	$7.30	1	26	74.57%	0.53	0.02	-0.10	0.10	100	assumed standard contract	2026-09-18T10:32:24
TEM261023P00079000	看跌 Put	79.00	$6.65	$9.00	$8.17	2	2	76.28%	-0.48	0.02	-0.10	0.10	100	assumed standard contract	2026-09-18T12:32:56
TEM261023C00080000	看涨 Call	80.00	$5.40	$7.80	$6.05	14	893	77.14%	0.50	0.02	-0.10	0.10	100	assumed standard contract	2026-09-18T12:07:03
TEM261023P00080000	看跌 Put	80.00	$6.60	$9.35	$8.74	7	18	71.85%	-0.50	0.02	-0.10	0.10	100	assumed standard contract	2026-09-18T12:32:56
TEM261023C00081000	看涨 Call	81.00	$4.45	$6.40	$7.94	0	10	69.10%	0.48	0.02	-0.10	0.10	100	assumed standard contract	2026-09-17T13:18:11
TEM261023P00081000	看跌 Put	81.00	$7.05	$10.00	$8.80	0	1	71.36%	-0.52	0.02	-0.10	0.10	100	assumed standard contract	2026-09-17T15:59:14
TEM261023C00082000	看涨 Call	82.00	$4.85	$7.00	$0.00	0	0	78.29%	0.46	0.02	-0.10	0.10	100	assumed standard contract	未提供
TEM261023P00082000	看跌 Put	82.00	$7.70	$10.20	$0.00	0	0	69.33%	-0.54	0.02	-0.10	0.10	100	assumed standard contract	未提供
TEM261023C00083000	看涨 Call	83.00	$3.75	$6.65	$4.75	3	1	74.49%	0.44	0.02	-0.10	0.10	100	assumed standard contract	2026-09-18T13:33:26
TEM261023P00083000	看跌 Put	83.00	$9.00	$11.30	$0.00	0	0	75.23%	-0.56	0.02	-0.10	0.10	100	assumed standard contract	未提供
TEM261023C00084000	看涨 Call	84.00	$3.40	$6.30	$0.00	0	0	74.41%	0.42	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023P00084000	看跌 Put	84.00	$9.70	$11.75	$0.00	0	0	74.36%	-0.58	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023C00085000	看涨 Call	85.00	$3.60	$6.00	$4.43	34	77	77.34%	0.40	0.02	-0.10	0.09	100	assumed standard contract	2026-09-18T14:32:43
TEM261023P00085000	看跌 Put	85.00	$9.70	$12.55	$0.00	0	0	71.39%	-0.60	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023C00086000	看涨 Call	86.00	$2.98	$4.80	$0.00	0	0	70.79%	0.39	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023P00086000	看跌 Put	86.00	$11.25	$13.65	$0.00	0	0	78.22%	-0.62	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023C00087000	看涨 Call	87.00	$3.00	$4.50	$0.00	0	0	72.38%	0.37	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023P00087000	看跌 Put	87.00	$12.20	$14.25	$0.00	0	0	78.98%	-0.64	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023C00088000	看涨 Call	88.00	$2.28	$5.15	$0.00	0	0	75.01%	0.35	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023P00088000	看跌 Put	88.00	$12.85	$14.65	$0.00	0	0	76.79%	-0.65	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023C00089000	看涨 Call	89.00	$2.85	$4.00	$0.00	0	0	74.62%	0.33	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023P00089000	看跌 Put	89.00	$12.60	$15.40	$0.00	0	0	71.09%	-0.67	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023C00090000	看涨 Call	90.00	$2.94	$4.60	$3.26	6	37	81.40%	0.32	0.02	-0.09	0.09	100	assumed standard contract	2026-09-18T11:45:16
TEM261023P00090000	看跌 Put	90.00	$14.20	$16.30	$0.00	0	0	76.83%	-0.69	0.02	-0.10	0.09	100	assumed standard contract	未提供
TEM261023C00091000	看涨 Call	91.00	$1.62	$4.45	$3.14	6	0	75.53%	0.30	0.02	-0.09	0.08	100	assumed standard contract	2026-09-18T11:45:17
TEM261023P00091000	看跌 Put	91.00	$15.10	$17.40	$0.00	0	0	79.58%	-0.70	0.02	-0.09	0.08	100	assumed standard contract	未提供
TEM261023C00092000	看涨 Call	92.00	$1.83	$3.60	$0.00	0	0	74.22%	0.29	0.02	-0.09	0.08	100	assumed standard contract	未提供
TEM261023P00092000	看跌 Put	92.00	$15.05	$17.75	$0.00	0	0	71.77%	-0.71	0.02	-0.09	0.08	100	assumed standard contract	未提供
TEM261023C00095000	看涨 Call	95.00	$2.00	$3.15	$2.26	20	101	79.73%	0.25	0.02	-0.09	0.08	100	assumed standard contract	2026-09-18T09:46:56
TEM261023P00095000	看跌 Put	95.00	$18.15	$21.10	$0.00	0	0	82.00%	-0.76	0.02	-0.09	0.08	100	assumed standard contract	未提供
TEM261023C00100000	看涨 Call	100.00	$1.08	$2.68	$1.54	4	0	80.87%	0.20	0.01	-0.08	0.07	100	assumed standard contract	2026-09-18T13:11:23
TEM261023P00100000	看跌 Put	100.00	$22.75	$24.75	$0.00	0	0	80.67%	-0.81	0.01	-0.08	0.07	100	assumed standard contract	未提供
TEM261023C00105000	看涨 Call	105.00	$0.65	$2.07	$0.00	0	0	81.73%	0.15	0.01	-0.07	0.06	100	assumed standard contract	未提供
TEM261023P00105000	看跌 Put	105.00	$27.00	$29.85	$0.00	0	0	84.86%	-0.85	0.01	-0.07	0.05	100	assumed standard contract	未提供
TEM261023C00110000	看涨 Call	110.00	$0.40	$2.85	$0.00	0	0	94.89%	0.12	0.01	-0.06	0.05	100	assumed standard contract	未提供
TEM261023P00110000	看跌 Put	110.00	$31.00	$34.55	$0.00	0	0	79.89%	-0.89	0.01	-0.06	0.05	100	assumed standard contract	未提供
TEM261023C00115000	看涨 Call	115.00	$0.00	$2.61	$0.00	0	0	96.79%	0.10	0.01	-0.05	0.04	100	assumed standard contract	未提供
TEM261023P00115000	看跌 Put	115.00	$36.20	$39.35	$0.00	0	0	87.32%	-0.91	0.01	-0.05	0.04	100	assumed standard contract	未提供
TEM261023C00120000	看涨 Call	120.00	$0.00	$2.44	$0.00	0	0	102.21%	0.08	0.01	-0.04	0.03	100	assumed standard contract	未提供
TEM261023P00120000	看跌 Put	120.00	$41.15	$44.25	$0.00	0	0	92.18%	-0.93	0.01	-0.04	0.03	100	assumed standard contract	未提供