期权分析

TEM · 2026-12-18

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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。

TEM 全部到期日 · 本页 JSON

股价 $77.80 · 日涨跌 -0.87% · 年初至今 24.76%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-03 22:37:47

到期日 2026-12-18；共 44 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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
TEM261218C00022500看涨 Call22.50$54.05$56.95$0.0000160.47%1.000.000.000.00100assumed standard contract未提供
TEM261218P00022500看跌 Put22.50$0.00$0.38$0.04033174.74%-0.000.00-0.000.00100assumed standard contract2026-10-16T12:00:39
TEM261218C00025000看涨 Call25.00$51.40$54.80$40.5002160.84%1.000.000.000.00100assumed standard contract2026-10-13T10:55:39
TEM261218P00025000看跌 Put25.00$0.00$0.30$0.052181155.81%-0.000.00-0.000.00100assumed standard contract2026-11-03T11:26:13
TEM261218C00030000看涨 Call30.00$46.65$49.30$52.50014109.76%0.990.000.000.00100assumed standard contract2026-11-02T13:07:59
TEM261218P00030000看跌 Put30.00$0.00$0.73$0.08071152.54%-0.010.00-0.010.00100assumed standard contract2026-11-02T10:42:37
TEM261218C00035000看涨 Call35.00$41.70$44.35$37.4001398.26%0.990.00-0.000.01100assumed standard contract2026-10-09T13:53:38
TEM261218P00035000看跌 Put35.00$0.00$0.16$0.121125102.47%-0.010.00-0.010.01100assumed standard contract2026-11-03T11:01:20
TEM261218C00040000看涨 Call40.00$36.85$39.45$31.3004095.43%0.980.00-0.010.01100assumed standard contract2026-11-02T09:32:54
TEM261218P00040000看跌 Put40.00$0.15$0.30$0.2222722101.53%-0.020.00-0.010.01100assumed standard contract2026-11-03T15:26:03
TEM261218C00045000看涨 Call45.00$31.90$34.70$27.0906488.72%0.970.00-0.020.02100assumed standard contract2026-10-07T14:18:22
TEM261218P00045000看跌 Put45.00$0.33$0.68$0.3382085100.08%-0.030.00-0.020.02100assumed standard contract2026-11-03T15:34:34
TEM261218C00050000看涨 Call50.00$27.15$30.00$31.80223684.37%0.940.00-0.030.03100assumed standard contract2026-11-03T10:30:19
TEM261218P00050000看跌 Put50.00$0.45$0.80$0.646102387.97%-0.060.00-0.030.03100assumed standard contract2026-11-03T15:26:03
TEM261218C00055000看涨 Call55.00$23.40$25.55$26.45421690.61%0.900.01-0.040.05100assumed standard contract2026-11-03T09:45:26
TEM261218P00055000看跌 Put55.00$0.98$1.27$1.1632178684.91%-0.100.01-0.040.05100assumed standard contract2026-11-03T15:54:15
TEM261218C00060000看涨 Call60.00$19.55$21.45$24.28097189.87%0.850.01-0.060.06100assumed standard contract2026-11-02T13:03:06
TEM261218P00060000看跌 Put60.00$1.86$2.27$2.059769384.85%-0.150.01-0.060.06100assumed standard contract2026-11-03T15:55:00
TEM261218C00065000看涨 Call65.00$14.90$17.75$17.272153981.89%0.780.01-0.070.08100assumed standard contract2026-11-03T15:06:15
TEM261218P00065000看跌 Put65.00$3.10$3.50$3.15133163183.21%-0.220.01-0.070.08100assumed standard contract2026-11-03T15:47:33
TEM261218C00070000看涨 Call70.00$12.30$13.70$14.0413444880.55%0.700.02-0.080.09100assumed standard contract2026-11-03T15:01:32
TEM261218P00070000看跌 Put70.00$4.75$5.35$4.854434682.70%-0.300.02-0.090.10100assumed standard contract2026-11-03T15:05:29
TEM261218C00075000看涨 Call75.00$9.40$10.95$10.9514815879.70%0.610.02-0.090.10100assumed standard contract2026-11-03T15:50:02
TEM261218P00075000看跌 Put75.00$6.90$7.70$6.2325109582.55%-0.390.02-0.100.10100assumed standard contract2026-11-03T12:20:49
TEM261218C00080000看涨 Call80.00$6.85$8.60$8.5577778778.10%0.530.02-0.100.11100assumed standard contract2026-11-03T15:45:00
TEM261218P00080000看跌 Put80.00$9.45$10.45$9.154548481.90%-0.470.02-0.100.11100assumed standard contract2026-11-03T14:09:05
TEM261218C00085000看涨 Call85.00$6.00$6.70$6.859981782.44%0.450.02-0.100.11100assumed standard contract2026-11-03T15:22:59
TEM261218P00085000看跌 Put85.00$12.60$14.85$11.97318287.78%-0.560.02-0.100.11100assumed standard contract2026-11-03T09:44:54
TEM261218C00090000看涨 Call90.00$4.80$5.20$4.95220668983.72%0.370.02-0.090.10100assumed standard contract2026-11-03T15:58:24
TEM261218P00090000看跌 Put90.00$16.20$18.35$14.95226288.42%-0.630.02-0.090.10100assumed standard contract2026-11-03T13:45:41
TEM261218C00095000看涨 Call95.00$3.50$4.20$3.803621184.02%0.310.02-0.090.10100assumed standard contract2026-11-03T15:54:39
TEM261218P00095000看跌 Put95.00$19.05$21.95$28.150282.60%-0.700.02-0.090.10100assumed standard contract2026-10-20T12:51:05
TEM261218C00100000看涨 Call100.00$2.69$3.10$2.66192150883.68%0.250.01-0.080.09100assumed standard contract2026-11-03T15:55:51
TEM261218P00100000看跌 Put100.00$22.95$26.15$26.2302482.15%-0.750.01-0.080.09100assumed standard contract2026-10-28T10:35:43
TEM261218C00105000看涨 Call105.00$2.02$2.51$2.293610684.78%0.200.01-0.070.08100assumed standard contract2026-11-03T15:54:15
TEM261218P00105000看跌 Put105.00$27.20$30.45$29.900581.71%-0.800.01-0.070.08100assumed standard contract2026-09-21T09:57:39
TEM261218C00110000看涨 Call110.00$1.51$2.04$1.901236685.81%0.170.01-0.060.07100assumed standard contract2026-11-03T15:06:29
TEM261218P00110000看跌 Put110.00$31.95$35.30$30.1501586.71%-0.840.01-0.060.07100assumed standard contract2026-10-05T15:42:43
TEM261218C00115000看涨 Call115.00$1.21$1.67$2.30145887.50%0.130.01-0.060.06100assumed standard contract2026-11-03T09:35:41
TEM261218P00115000看跌 Put115.00$36.80$39.55$0.000086.43%-0.870.01-0.050.06100assumed standard contract未提供
TEM261218C00120000看涨 Call120.00$0.91$1.20$1.092037386.77%0.110.01-0.050.05100assumed standard contract2026-11-03T15:55:26
TEM261218P00120000看跌 Put120.00$41.10$44.30$0.000082.85%-0.900.01-0.040.05100assumed standard contract未提供
TEM261218C00125000看涨 Call125.00$0.82$1.11$0.921873490.66%0.090.01-0.040.04100assumed standard contract2026-11-03T15:31:21
TEM261218P00125000看跌 Put125.00$46.45$49.30$0.000092.95%-0.920.01-0.040.04100assumed standard contract未提供