TEM · 2026-12-18

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 2026-12-18；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
TEM261218C00022500	看涨 Call	22.50	$53.75	$56.95	$0.00	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
TEM261218P00022500	看跌 Put	22.50	$0.00	$0.63	$0.30	0	31	134.00%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-07T15:16:36
TEM261218C00025000	看涨 Call	25.00	$51.30	$54.50	$44.13	0	1	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-21T10:11:39
TEM261218P00025000	看跌 Put	25.00	$0.00	$0.43	$0.05	10	173	115.74%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T09:30:01
TEM261218C00030000	看涨 Call	30.00	$46.40	$49.65	$38.60	0	6	0.00%	0.99	0.00	-0.00	0.01	100	assumed standard contract	2026-08-24T12:33:14
TEM261218P00030000	看跌 Put	30.00	$0.03	$0.30	$0.30	0	106	94.46%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-14T10:31:33
TEM261218C00035000	看涨 Call	35.00	$41.55	$44.80	$36.80	0	15	0.00%	0.98	0.00	-0.01	0.02	100	assumed standard contract	2026-09-16T13:43:32
TEM261218P00035000	看跌 Put	35.00	$0.13	$0.28	$0.23	3	143	83.28%	-0.02	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T11:58:05
TEM261218C00040000	看涨 Call	40.00	$37.60	$40.05	$37.33	2	38	86.42%	0.97	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T11:35:26
TEM261218P00040000	看跌 Put	40.00	$0.21	$0.52	$0.40	12	784	78.45%	-0.03	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T14:07:32
TEM261218C00045000	看涨 Call	45.00	$32.90	$35.60	$37.00	0	64	82.36%	0.95	0.00	-0.02	0.04	100	assumed standard contract	2026-09-17T14:06:25
TEM261218P00045000	看跌 Put	45.00	$0.53	$1.00	$0.76	63	1175	77.90%	-0.05	0.00	-0.02	0.04	100	assumed standard contract	2026-09-18T15:39:36
TEM261218C00050000	看涨 Call	50.00	$28.60	$30.65	$30.00	8	207	75.24%	0.91	0.01	-0.03	0.06	100	assumed standard contract	2026-09-18T15:55:02
TEM261218P00050000	看跌 Put	50.00	$1.09	$1.45	$1.40	15	309	75.08%	-0.08	0.01	-0.03	0.06	100	assumed standard contract	2026-09-18T15:15:03
TEM261218C00055000	看涨 Call	55.00	$24.50	$27.40	$28.00	0	190	79.35%	0.87	0.01	-0.03	0.08	100	assumed standard contract	2026-09-17T14:31:35
TEM261218P00055000	看跌 Put	55.00	$2.07	$2.36	$2.26	38	172	75.28%	-0.13	0.01	-0.03	0.08	100	assumed standard contract	2026-09-18T14:54:11
TEM261218C00060000	看涨 Call	60.00	$20.90	$22.60	$21.50	27	1094	73.25%	0.82	0.01	-0.04	0.10	100	assumed standard contract	2026-09-18T15:35:21
TEM261218P00060000	看跌 Put	60.00	$2.88	$3.60	$3.68	26	174	72.71%	-0.18	0.01	-0.04	0.10	100	assumed standard contract	2026-09-18T13:40:34
TEM261218C00065000	看涨 Call	65.00	$17.90	$20.40	$18.60	1	493	79.17%	0.76	0.01	-0.05	0.12	100	assumed standard contract	2026-09-18T14:39:01
TEM261218P00065000	看跌 Put	65.00	$4.45	$5.25	$5.20	12	992	72.57%	-0.24	0.01	-0.05	0.12	100	assumed standard contract	2026-09-18T15:49:32
TEM261218C00070000	看涨 Call	70.00	$15.10	$15.90	$15.67	14	4090	73.28%	0.69	0.01	-0.06	0.14	100	assumed standard contract	2026-09-18T14:41:08
TEM261218P00070000	看跌 Put	70.00	$6.60	$7.35	$7.35	43	131	73.36%	-0.31	0.01	-0.06	0.14	100	assumed standard contract	2026-09-18T14:43:44
TEM261218C00075000	看涨 Call	75.00	$12.85	$13.50	$13.50	74	8280	74.83%	0.62	0.01	-0.06	0.15	100	assumed standard contract	2026-09-18T15:59:56
TEM261218P00075000	看跌 Put	75.00	$9.55	$10.25	$10.10	11	381	76.89%	-0.38	0.01	-0.06	0.15	100	assumed standard contract	2026-09-18T13:18:22
TEM261218C00080000	看涨 Call	80.00	$10.75	$12.15	$11.13	224	6584	77.81%	0.56	0.01	-0.06	0.15	100	assumed standard contract	2026-09-18T15:53:27
TEM261218P00080000	看跌 Put	80.00	$11.40	$13.10	$12.66	10	116	74.00%	-0.44	0.01	-0.07	0.15	100	assumed standard contract	2026-09-18T14:06:34
TEM261218C00085000	看涨 Call	85.00	$9.05	$10.95	$9.35	26	489	80.46%	0.50	0.01	-0.07	0.15	100	assumed standard contract	2026-09-18T14:52:57
TEM261218P00085000	看跌 Put	85.00	$14.15	$16.15	$16.25	1	9	72.67%	-0.51	0.01	-0.07	0.15	100	assumed standard contract	2026-09-18T13:14:21
TEM261218C00090000	看涨 Call	90.00	$7.05	$8.35	$8.00	43	6526	75.81%	0.44	0.01	-0.07	0.15	100	assumed standard contract	2026-09-18T15:55:03
TEM261218P00090000	看跌 Put	90.00	$17.40	$20.35	$27.65	0	10	74.78%	-0.57	0.01	-0.07	0.15	100	assumed standard contract	2026-08-20T11:14:38
TEM261218C00095000	看涨 Call	95.00	$6.35	$6.90	$6.32	26	87	77.54%	0.39	0.01	-0.06	0.15	100	assumed standard contract	2026-09-18T12:32:09
TEM261218P00095000	看跌 Put	95.00	$21.15	$24.85	$0.00	0	0	77.96%	-0.62	0.01	-0.07	0.15	100	assumed standard contract	未提供
TEM261218C00100000	看涨 Call	100.00	$4.90	$5.70	$5.70	139	875	76.13%	0.34	0.01	-0.06	0.14	100	assumed standard contract	2026-09-18T15:55:02
TEM261218P00100000	看跌 Put	100.00	$25.80	$28.80	$0.00	0	0	81.09%	-0.67	0.01	-0.06	0.14	100	assumed standard contract	未提供
TEM261218C00105000	看涨 Call	105.00	$3.95	$5.25	$4.65	1	0	77.92%	0.30	0.01	-0.06	0.13	100	assumed standard contract	2026-09-18T13:18:22
TEM261218P00105000	看跌 Put	105.00	$29.30	$32.95	$0.00	0	0	79.64%	-0.71	0.01	-0.06	0.13	100	assumed standard contract	未提供
TEM261218C00110000	看涨 Call	110.00	$3.55	$4.50	$3.75	4	0	79.64%	0.26	0.01	-0.06	0.13	100	assumed standard contract	2026-09-18T14:07:03
TEM261218P00110000	看跌 Put	110.00	$33.85	$36.55	$0.00	0	0	78.67%	-0.75	0.01	-0.06	0.12	100	assumed standard contract	未提供
TEM261218C00115000	看涨 Call	115.00	$2.85	$4.50	$0.00	0	0	82.39%	0.23	0.01	-0.05	0.12	100	assumed standard contract	未提供
TEM261218P00115000	看跌 Put	115.00	$37.95	$41.60	$0.00	0	0	80.78%	-0.78	0.01	-0.05	0.11	100	assumed standard contract	未提供
TEM261218C00120000	看涨 Call	120.00	$1.82	$3.20	$0.00	0	0	76.96%	0.20	0.01	-0.05	0.11	100	assumed standard contract	未提供
TEM261218P00120000	看跌 Put	120.00	$42.55	$46.15	$0.00	0	0	82.12%	-0.81	0.01	-0.05	0.10	100	assumed standard contract	未提供