TEM · 2027-02-19

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 2027-02-19；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
TEM270219C00022500	看涨 Call	22.50	$53.95	$57.95	$45.80	0	0	102.72%	0.99	0.00	-0.00	0.01	100	assumed standard contract	2026-08-20T11:57:17
TEM270219P00022500	看跌 Put	22.50	$0.08	$0.90	$1.00	0	1	112.29%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-08-03T14:04:30
TEM270219C00025000	看涨 Call	25.00	$51.50	$55.60	$43.50	0	3	97.25%	0.99	0.00	-0.00	0.02	100	assumed standard contract	2026-08-21T09:30:21
TEM270219P00025000	看跌 Put	25.00	$0.00	$1.00	$0.55	0	39	103.82%	-0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-08-20T09:38:54
TEM270219C00030000	看涨 Call	30.00	$47.55	$50.15	$27.00	0	50	90.46%	0.98	0.00	-0.01	0.03	100	assumed standard contract	2026-08-13T15:02:05
TEM270219P00030000	看跌 Put	30.00	$0.00	$0.80	$0.47	0	26	84.88%	-0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-09-17T15:56:24
TEM270219C00035000	看涨 Call	35.00	$42.30	$45.00	$31.20	0	1	66.98%	0.96	0.00	-0.01	0.04	100	assumed standard contract	2026-09-15T10:40:52
TEM270219P00035000	看跌 Put	35.00	$0.50	$0.84	$0.73	1	142	80.59%	-0.04	0.00	-0.01	0.04	100	assumed standard contract	2026-09-18T09:50:26
TEM270219C00040000	看涨 Call	40.00	$38.55	$41.40	$39.00	3	88	84.16%	0.94	0.00	-0.01	0.06	100	assumed standard contract	2026-09-18T15:01:10
TEM270219P00040000	看跌 Put	40.00	$1.10	$1.32	$1.19	106	127	79.56%	-0.06	0.00	-0.02	0.06	100	assumed standard contract	2026-09-18T15:25:34
TEM270219C00045000	看涨 Call	45.00	$34.20	$37.40	$37.17	1	49	81.52%	0.91	0.00	-0.02	0.08	100	assumed standard contract	2026-09-18T09:46:15
TEM270219P00045000	看跌 Put	45.00	$1.37	$2.15	$1.96	6	128	75.76%	-0.09	0.00	-0.02	0.08	100	assumed standard contract	2026-09-18T15:54:58
TEM270219C00050000	看涨 Call	50.00	$30.30	$33.40	$30.78	1	56	79.28%	0.88	0.01	-0.02	0.10	100	assumed standard contract	2026-09-18T12:09:07
TEM270219P00050000	看跌 Put	50.00	$2.58	$3.50	$3.20	4	181	77.98%	-0.12	0.01	-0.03	0.10	100	assumed standard contract	2026-09-18T11:59:01
TEM270219C00055000	看涨 Call	55.00	$26.80	$29.85	$26.20	0	78	78.78%	0.84	0.01	-0.03	0.12	100	assumed standard contract	2026-09-17T09:48:11
TEM270219P00055000	看跌 Put	55.00	$3.75	$4.80	$4.50	3	51	76.47%	-0.16	0.01	-0.03	0.13	100	assumed standard contract	2026-09-18T11:14:41
TEM270219C00060000	看涨 Call	60.00	$23.40	$26.30	$25.97	2	131	76.58%	0.79	0.01	-0.03	0.15	100	assumed standard contract	2026-09-18T09:33:35
TEM270219P00060000	看跌 Put	60.00	$5.00	$6.90	$6.30	2	299	76.23%	-0.21	0.01	-0.04	0.15	100	assumed standard contract	2026-09-18T11:27:08
TEM270219C00065000	看涨 Call	65.00	$20.95	$23.70	$21.89	15	74	78.83%	0.74	0.01	-0.04	0.16	100	assumed standard contract	2026-09-18T10:01:18
TEM270219P00065000	看跌 Put	65.00	$7.30	$8.30	$8.30	15	431	75.19%	-0.26	0.01	-0.04	0.16	100	assumed standard contract	2026-09-18T12:38:42
TEM270219C00070000	看涨 Call	70.00	$18.35	$21.10	$18.75	16	78	78.63%	0.69	0.01	-0.04	0.18	100	assumed standard contract	2026-09-18T13:20:39
TEM270219P00070000	看跌 Put	70.00	$9.65	$11.00	$10.50	5	197	76.39%	-0.31	0.01	-0.04	0.18	100	assumed standard contract	2026-09-18T12:11:54
TEM270219C00075000	看涨 Call	75.00	$16.20	$17.45	$16.78	4	53	75.41%	0.64	0.01	-0.05	0.19	100	assumed standard contract	2026-09-18T14:25:23
TEM270219P00075000	看跌 Put	75.00	$12.20	$13.45	$12.90	0	105	75.78%	-0.36	0.01	-0.05	0.19	100	assumed standard contract	2026-09-17T10:43:28
TEM270219C00080000	看涨 Call	80.00	$14.25	$16.80	$14.60	14	158	79.32%	0.59	0.01	-0.05	0.20	100	assumed standard contract	2026-09-18T15:53:54
TEM270219P00080000	看跌 Put	80.00	$15.20	$17.75	$25.10	0	1	79.73%	-0.41	0.01	-0.05	0.20	100	assumed standard contract	2026-09-11T14:22:25
TEM270219C00085000	看涨 Call	85.00	$11.95	$14.00	$12.50	8	85	75.62%	0.54	0.01	-0.05	0.20	100	assumed standard contract	2026-09-18T11:30:30
TEM270219P00085000	看跌 Put	85.00	$17.30	$20.85	$20.00	1	0	77.06%	-0.46	0.01	-0.05	0.20	100	assumed standard contract	2026-09-18T11:55:38
TEM270219C00090000	看涨 Call	90.00	$11.25	$11.95	$11.26	1	132	76.77%	0.50	0.01	-0.05	0.20	100	assumed standard contract	2026-09-18T14:12:30
TEM270219P00090000	看跌 Put	90.00	$20.30	$23.55	$0.00	0	0	74.59%	-0.51	0.01	-0.05	0.20	100	assumed standard contract	未提供
TEM270219C00095000	看涨 Call	95.00	$9.85	$10.65	$10.01	9	129	77.09%	0.46	0.01	-0.05	0.20	100	assumed standard contract	2026-09-18T14:36:17
TEM270219P00095000	看跌 Put	95.00	$24.30	$27.90	$32.40	0	6	77.75%	-0.55	0.01	-0.05	0.20	100	assumed standard contract	2026-08-25T11:16:15
TEM270219C00100000	看涨 Call	100.00	$8.00	$10.40	$9.80	5	177	78.07%	0.42	0.01	-0.05	0.20	100	assumed standard contract	2026-09-18T09:50:53
TEM270219P00100000	看跌 Put	100.00	$28.35	$31.55	$28.75	0	5	78.44%	-0.59	0.01	-0.05	0.20	100	assumed standard contract	2026-09-17T10:57:07
TEM270219C00105000	看涨 Call	105.00	$6.80	$9.50	$0.00	0	0	78.32%	0.39	0.01	-0.05	0.19	100	assumed standard contract	未提供
TEM270219P00105000	看跌 Put	105.00	$31.70	$34.40	$0.00	0	0	74.33%	-0.63	0.01	-0.05	0.19	100	assumed standard contract	未提供
TEM270219C00110000	看涨 Call	110.00	$6.35	$8.65	$0.00	0	0	80.00%	0.35	0.01	-0.05	0.19	100	assumed standard contract	未提供
TEM270219P00110000	看跌 Put	110.00	$36.10	$39.50	$0.00	0	0	78.29%	-0.66	0.01	-0.05	0.18	100	assumed standard contract	未提供
TEM270219C00115000	看涨 Call	115.00	$5.65	$7.55	$6.09	2	0	79.79%	0.32	0.01	-0.05	0.18	100	assumed standard contract	2026-09-18T13:52:49
TEM270219P00115000	看跌 Put	115.00	$41.00	$43.90	$0.00	0	0	81.23%	-0.69	0.01	-0.05	0.17	100	assumed standard contract	未提供
TEM270219C00120000	看涨 Call	120.00	$4.90	$6.00	$0.00	0	0	77.52%	0.30	0.01	-0.04	0.17	100	assumed standard contract	未提供
TEM270219P00120000	看跌 Put	120.00	$45.45	$47.60	$0.00	0	0	80.38%	-0.72	0.01	-0.05	0.17	100	assumed standard contract	未提供