TEM · 2026-11-20

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 2026-11-20；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
TEM261120C00022500	看涨 Call	22.50	$54.45	$56.85	$20.15	0	30	147.38%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-07-28T10:43:13
TEM261120P00022500	看跌 Put	22.50	$0.01	$0.06	$0.03	3	343	118.57%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T09:45:13
TEM261120C00025000	看涨 Call	25.00	$51.15	$54.40	$30.50	0	4	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-12T10:11:20
TEM261120P00025000	看跌 Put	25.00	$0.00	$0.10	$0.13	0	2541	113.50%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T15:30:16
TEM261120C00030000	看涨 Call	30.00	$46.25	$49.45	$46.50	0	7	0.00%	0.99	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T09:43:09
TEM261120P00030000	看跌 Put	30.00	$0.00	$0.13	$0.14	1299	291	99.42%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T13:33:15
TEM261120C00035000	看涨 Call	35.00	$41.30	$44.55	$34.45	0	10	0.00%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-08-26T09:34:18
TEM261120P00035000	看跌 Put	35.00	$0.00	$0.16	$0.14	2	767	86.78%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T11:49:33
TEM261120C00040000	看涨 Call	40.00	$36.45	$39.70	$37.20	3	66	0.00%	0.98	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T11:15:49
TEM261120P00040000	看跌 Put	40.00	$0.05	$0.30	$0.23	33	1510	82.52%	-0.02	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T15:50:00
TEM261120C00045000	看涨 Call	45.00	$32.50	$35.20	$35.65	0	102	91.53%	0.96	0.00	-0.02	0.03	100	assumed standard contract	2026-09-17T10:18:45
TEM261120P00045000	看跌 Put	45.00	$0.30	$0.57	$0.45	70	1256	82.21%	-0.04	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T15:50:00
TEM261120C00050000	看涨 Call	50.00	$28.15	$30.55	$29.34	4	720	87.70%	0.94	0.00	-0.03	0.04	100	assumed standard contract	2026-09-18T15:56:45
TEM261120P00050000	看跌 Put	50.00	$0.60	$0.98	$0.81	24	529	78.97%	-0.06	0.00	-0.03	0.04	100	assumed standard contract	2026-09-18T15:40:50
TEM261120C00055000	看涨 Call	55.00	$23.45	$26.35	$24.35	3	295	81.74%	0.90	0.01	-0.04	0.06	100	assumed standard contract	2026-09-18T10:07:47
TEM261120P00055000	看跌 Put	55.00	$1.35	$1.62	$1.42	67	937	78.44%	-0.10	0.01	-0.04	0.06	100	assumed standard contract	2026-09-18T15:49:18
TEM261120C00060000	看涨 Call	60.00	$20.00	$22.25	$20.44	18	835	82.28%	0.84	0.01	-0.05	0.08	100	assumed standard contract	2026-09-18T15:41:14
TEM261120P00060000	看跌 Put	60.00	$2.08	$2.50	$2.38	435	903	75.00%	-0.16	0.01	-0.05	0.08	100	assumed standard contract	2026-09-18T15:47:10
TEM261120C00065000	看涨 Call	65.00	$16.45	$18.75	$17.00	15	682	81.17%	0.77	0.01	-0.06	0.10	100	assumed standard contract	2026-09-18T15:29:25
TEM261120P00065000	看跌 Put	65.00	$2.92	$4.05	$3.81	29	170	72.69%	-0.23	0.01	-0.06	0.10	100	assumed standard contract	2026-09-18T15:47:10
TEM261120C00070000	看涨 Call	70.00	$13.25	$14.25	$13.84	102	4894	73.81%	0.70	0.01	-0.07	0.11	100	assumed standard contract	2026-09-18T15:55:00
TEM261120P00070000	看跌 Put	70.00	$5.00	$6.00	$5.57	17	382	74.39%	-0.30	0.01	-0.07	0.11	100	assumed standard contract	2026-09-18T15:55:32
TEM261120C00075000	看涨 Call	75.00	$11.00	$11.90	$11.15	82	3868	76.95%	0.62	0.02	-0.07	0.12	100	assumed standard contract	2026-09-18T15:53:20
TEM261120P00075000	看跌 Put	75.00	$7.70	$8.60	$8.00	77	97	77.23%	-0.38	0.02	-0.08	0.12	100	assumed standard contract	2026-09-18T15:50:02
TEM261120C00080000	看涨 Call	80.00	$9.15	$9.45	$9.24	104	2188	77.60%	0.54	0.02	-0.08	0.13	100	assumed standard contract	2026-09-18T15:57:21
TEM261120P00080000	看跌 Put	80.00	$9.55	$11.95	$10.75	7	76	76.13%	-0.46	0.02	-0.08	0.13	100	assumed standard contract	2026-09-18T15:42:42
TEM261120C00085000	看涨 Call	85.00	$6.80	$7.70	$7.19	16	438	76.15%	0.47	0.02	-0.08	0.13	100	assumed standard contract	2026-09-18T15:05:44
TEM261120P00085000	看跌 Put	85.00	$13.40	$16.00	$14.20	10	19	82.58%	-0.54	0.02	-0.08	0.13	100	assumed standard contract	2026-09-18T15:53:05
TEM261120C00090000	看涨 Call	90.00	$5.35	$6.40	$5.84	91	1420	77.36%	0.40	0.02	-0.08	0.12	100	assumed standard contract	2026-09-18T15:55:00
TEM261120P00090000	看跌 Put	90.00	$16.05	$18.85	$18.45	1	34	77.06%	-0.60	0.02	-0.08	0.12	100	assumed standard contract	2026-09-18T12:31:56
TEM261120C00095000	看涨 Call	95.00	$4.55	$5.65	$4.95	18	316	81.31%	0.34	0.01	-0.07	0.12	100	assumed standard contract	2026-09-18T14:31:04
TEM261120P00095000	看跌 Put	95.00	$19.60	$22.55	$30.50	0	10	75.95%	-0.66	0.01	-0.08	0.12	100	assumed standard contract	2026-08-24T10:51:08
TEM261120C00100000	看涨 Call	100.00	$3.70	$4.30	$4.05	45	884	80.71%	0.29	0.01	-0.07	0.11	100	assumed standard contract	2026-09-18T15:23:42
TEM261120P00100000	看跌 Put	100.00	$23.95	$27.30	$26.50	5	60	80.97%	-0.72	0.01	-0.07	0.11	100	assumed standard contract	2026-09-18T11:29:56
TEM261120C00105000	看涨 Call	105.00	$2.95	$3.65	$3.09	8	0	81.99%	0.25	0.01	-0.07	0.10	100	assumed standard contract	2026-09-18T15:07:14
TEM261120P00105000	看跌 Put	105.00	$28.30	$31.70	$0.00	0	0	83.10%	-0.76	0.01	-0.07	0.10	100	assumed standard contract	未提供
TEM261120C00110000	看涨 Call	110.00	$2.37	$2.88	$0.00	0	0	82.03%	0.21	0.01	-0.06	0.09	100	assumed standard contract	未提供
TEM261120P00110000	看跌 Put	110.00	$32.70	$36.15	$0.00	0	0	84.28%	-0.80	0.01	-0.06	0.09	100	assumed standard contract	未提供
TEM261120C00115000	看涨 Call	115.00	$1.65	$3.60	$0.00	0	0	88.39%	0.18	0.01	-0.06	0.08	100	assumed standard contract	未提供
TEM261120P00115000	看跌 Put	115.00	$37.20	$39.90	$0.00	0	0	80.22%	-0.83	0.01	-0.06	0.08	100	assumed standard contract	未提供
TEM261120C00120000	看涨 Call	120.00	$0.45	$2.14	$0.00	0	0	76.93%	0.15	0.01	-0.05	0.08	100	assumed standard contract	未提供
TEM261120P00120000	看跌 Put	120.00	$41.90	$45.30	$0.00	0	0	86.79%	-0.86	0.01	-0.05	0.07	100	assumed standard contract	未提供