期权分析

TEM · 2027-01-15

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。

TEM 全部到期日 · 本页 JSON

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 2027-01-15；共 58 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
TEM270115C00017500看涨 Call17.50$59.40$62.25$44.850814138.74%1.000.00-0.000.00100assumed standard contract2026-09-14T14:46:40
TEM270115P00017500看跌 Put17.50$0.03$0.28$0.0436455125.20%-0.000.00-0.000.00100assumed standard contract2026-09-18T11:58:00
TEM270115C00020000看涨 Call20.00$57.05$59.80$58.0011202131.10%1.000.00-0.000.01100assumed standard contract2026-09-18T13:58:22
TEM270115P00020000看跌 Put20.00$0.00$0.42$0.1112983119.80%-0.000.00-0.000.01100assumed standard contract2026-09-18T13:46:33
TEM270115C00022500看涨 Call22.50$55.15$56.50$47.700237110.95%0.990.00-0.000.01100assumed standard contract2026-08-27T12:02:10
TEM270115P00022500看跌 Put22.50$0.00$0.65$0.220537118.17%-0.010.00-0.000.01100assumed standard contract2026-08-21T11:07:15
TEM270115C00025000看涨 Call25.00$52.20$54.85$55.850316112.12%0.990.00-0.000.01100assumed standard contract2026-09-17T10:55:17
TEM270115P00025000看跌 Put25.00$0.00$0.29$0.15239996.09%-0.010.00-0.000.01100assumed standard contract2026-09-18T15:40:25
TEM270115C00030000看涨 Call30.00$47.40$50.15$47.3051799102.72%0.980.00-0.010.02100assumed standard contract2026-09-18T13:01:20
TEM270115P00030000看跌 Put30.00$0.20$0.42$0.313124191.91%-0.010.00-0.010.02100assumed standard contract2026-09-18T13:46:33
TEM270115C00035000看涨 Call35.00$42.55$45.15$42.051143787.88%0.970.00-0.010.03100assumed standard contract2026-09-18T15:32:53
TEM270115P00035000看跌 Put35.00$0.42$0.51$0.4611357384.69%-0.030.00-0.010.03100assumed standard contract2026-09-18T15:03:12
TEM270115C00040000看涨 Call40.00$37.85$40.85$38.873193385.43%0.950.00-0.010.04100assumed standard contract2026-09-18T15:36:29
TEM270115P00040000看跌 Put40.00$0.50$1.08$0.699658581.06%-0.040.00-0.010.04100assumed standard contract2026-09-18T15:14:58
TEM270115C00045000看涨 Call45.00$33.75$36.45$34.002136384.27%0.930.00-0.020.06100assumed standard contract2026-09-18T14:56:53
TEM270115P00045000看跌 Put45.00$1.27$1.54$1.359348180.22%-0.070.00-0.020.06100assumed standard contract2026-09-18T15:32:11
TEM270115C00050000看涨 Call50.00$29.00$31.30$29.2512183871.29%0.890.01-0.030.08100assumed standard contract2026-09-18T11:56:02
TEM270115P00050000看跌 Put50.00$2.00$2.36$2.1322467278.26%-0.110.01-0.030.08100assumed standard contract2026-09-18T15:08:49
TEM270115C00055000看涨 Call55.00$25.40$27.25$26.401340671.80%0.850.01-0.030.10100assumed standard contract2026-09-18T10:54:13
TEM270115P00055000看跌 Put55.00$2.50$3.55$3.2457334674.65%-0.150.01-0.030.10100assumed standard contract2026-09-18T15:03:12
TEM270115C00060000看涨 Call60.00$22.35$23.85$22.30149528174.23%0.800.01-0.040.12100assumed standard contract2026-09-18T15:32:15
TEM270115P00060000看跌 Put60.00$4.20$4.85$4.6528253974.79%-0.200.01-0.040.12100assumed standard contract2026-09-18T15:20:47
TEM270115C00065000看涨 Call65.00$19.25$21.55$20.0311213577.11%0.750.01-0.050.14100assumed standard contract2026-09-18T15:30:10
TEM270115P00065000看跌 Put65.00$6.05$7.90$6.982468879.10%-0.250.01-0.050.14100assumed standard contract2026-09-18T11:59:44
TEM270115C00070000看涨 Call70.00$15.50$18.45$17.4731690472.67%0.690.01-0.050.16100assumed standard contract2026-09-18T15:59:31
TEM270115P00070000看跌 Put70.00$8.50$9.15$8.6729114476.60%-0.310.01-0.050.16100assumed standard contract2026-09-18T15:35:37
TEM270115C00075000看涨 Call75.00$14.50$15.80$14.9454657676.45%0.630.01-0.050.17100assumed standard contract2026-09-18T15:49:49
TEM270115P00075000看跌 Put75.00$9.95$12.45$12.005623075.66%-0.370.01-0.050.17100assumed standard contract2026-09-18T11:09:57
TEM270115C00080000看涨 Call80.00$12.45$13.95$12.8721263277.43%0.580.01-0.060.17100assumed standard contract2026-09-18T15:49:49
TEM270115P00080000看跌 Put80.00$12.75$14.40$14.10331073.06%-0.430.01-0.060.17100assumed standard contract2026-09-18T14:08:59
TEM270115C00085000看涨 Call85.00$10.25$11.50$11.131381390174.72%0.520.01-0.060.18100assumed standard contract2026-09-18T15:57:18
TEM270115P00085000看跌 Put85.00$15.95$17.90$17.60122674.46%-0.480.01-0.060.18100assumed standard contract2026-09-18T10:13:34
TEM270115C00090000看涨 Call90.00$9.00$10.40$9.5126151577.14%0.470.01-0.060.18100assumed standard contract2026-09-18T15:38:48
TEM270115P00090000看跌 Put90.00$20.00$21.80$20.631075477.93%-0.540.01-0.060.18100assumed standard contract2026-09-18T09:36:08
TEM270115C00095000看涨 Call95.00$7.95$8.75$8.278468277.34%0.420.01-0.060.17100assumed standard contract2026-09-18T15:49:30
TEM270115P00095000看跌 Put95.00$23.70$25.65$34.4303379.05%-0.580.01-0.060.17100assumed standard contract2026-08-31T12:08:24
TEM270115C00100000看涨 Call100.00$6.95$7.75$7.071321833378.51%0.380.01-0.060.17100assumed standard contract2026-09-18T15:49:30
TEM270115P00100000看跌 Put100.00$26.35$29.65$27.40043276.37%-0.630.01-0.060.17100assumed standard contract2026-09-17T13:49:54
TEM270115C00105000看涨 Call105.00$6.00$7.15$6.251511298580.11%0.340.01-0.050.16100assumed standard contract2026-09-18T15:51:48
TEM270115P00105000看跌 Put105.00$31.35$33.75$40.4005380.06%-0.670.01-0.060.16100assumed standard contract2026-08-20T13:08:07
TEM270115C00110000看涨 Call110.00$4.80$6.25$5.25314132179.18%0.310.01-0.050.16100assumed standard contract2026-09-18T15:03:36
TEM270115P00110000看跌 Put110.00$34.95$38.45$45.2501480.49%-0.700.01-0.050.15100assumed standard contract2026-08-20T11:14:38
TEM270115C00115000看涨 Call115.00$4.35$6.25$4.6019101082.84%0.280.01-0.050.15100assumed standard contract2026-09-18T15:03:36
TEM270115P00115000看跌 Put115.00$39.25$42.80$49.7501081.29%-0.740.01-0.050.14100assumed standard contract2026-08-20T11:14:38
TEM270115C00120000看涨 Call120.00$4.20$4.80$4.15576396682.12%0.250.01-0.050.14100assumed standard contract2026-09-18T15:46:45
TEM270115P00120000看跌 Put120.00$43.40$47.10$55.8801080.57%-0.770.01-0.050.13100assumed standard contract2026-08-20T09:37:49
TEM270115C00125000看涨 Call125.00$3.10$4.50$3.671617381.33%0.230.01-0.040.13100assumed standard contract2026-09-18T15:51:48
TEM270115P00125000看跌 Put125.00$47.90$51.55$52.490081.01%-0.790.01-0.050.12100assumed standard contract2025-10-15T12:12:25
TEM270115C00130000看涨 Call130.00$2.41$4.25$2.96102540881.65%0.200.01-0.040.13100assumed standard contract2026-09-18T12:37:51
TEM270115P00130000看跌 Put130.00$52.50$56.15$76.800081.84%-0.820.01-0.050.11100assumed standard contract2026-02-25T11:41:52
TEM270115C00135000看涨 Call135.00$2.22$3.90$2.861120183.12%0.180.01-0.040.12100assumed standard contract2026-09-18T10:35:17
TEM270115P00135000看跌 Put135.00$57.25$60.80$57.9007483.02%-0.840.01-0.040.11100assumed standard contract2026-09-17T11:04:54
TEM270115C00140000看涨 Call140.00$1.93$3.40$3.14032483.11%0.170.01-0.040.11100assumed standard contract2026-09-17T12:50:58
TEM270115P00140000看跌 Put140.00$62.05$65.45$73.170384.04%-0.860.01-0.040.10100assumed standard contract2026-08-20T12:57:20
TEM270115C00145000看涨 Call145.00$1.71$2.62$2.231020381.55%0.150.01-0.040.10100assumed standard contract2026-09-18T15:51:48
TEM270115P00145000看跌 Put145.00$66.65$70.05$66.850150083.21%-0.880.01-0.040.09100assumed standard contract2026-09-17T12:38:36
TEM270115C00150000看涨 Call150.00$1.85$2.31$1.958321382.63%0.140.01-0.030.10100assumed standard contract2026-09-18T13:43:52
TEM270115P00150000看跌 Put150.00$71.30$74.95$80.300083.76%-0.890.01-0.040.08100assumed standard contract2025-12-12T10:46:16