TEM · 2027-04-16

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。

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 2027-04-16；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
TEM270416C00025000	看涨 Call	25.00	$51.80	$55.55	$43.69	0	6	73.72%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-10-13T14:17:09
TEM270416P00025000	看跌 Put	25.00	$0.20	$1.00	$0.35	0	28	104.76%	-0.02	0.00	-0.01	0.02	100	assumed standard contract	2026-10-26T14:07:16
TEM270416C00030000	看涨 Call	30.00	$47.30	$50.35	$42.10	0	4	67.20%	0.98	0.00	0.00	0.03	100	assumed standard contract	2026-10-07T13:20:06
TEM270416P00030000	看跌 Put	30.00	$0.00	$2.27	$0.82	0	24	103.30%	-0.03	0.00	-0.01	0.03	100	assumed standard contract	2026-10-14T10:08:38
TEM270416C00035000	看涨 Call	35.00	$42.80	$46.35	$45.76	0	5	80.72%	0.96	0.00	-0.00	0.05	100	assumed standard contract	2026-09-18T09:36:37
TEM270416P00035000	看跌 Put	35.00	$0.12	$1.29	$0.82	0	55	79.40%	-0.04	0.00	-0.01	0.05	100	assumed standard contract	2026-11-02T14:22:24
TEM270416C00040000	看涨 Call	40.00	$38.40	$42.05	$41.00	0	7	79.19%	0.94	0.00	-0.01	0.07	100	assumed standard contract	2026-11-02T11:23:17
TEM270416P00040000	看跌 Put	40.00	$1.34	$1.64	$1.40	9	107	82.06%	-0.07	0.00	-0.02	0.07	100	assumed standard contract	2026-11-03T13:16:07
TEM270416C00045000	看涨 Call	45.00	$34.30	$37.95	$43.35	0	6	78.23%	0.91	0.00	-0.01	0.09	100	assumed standard contract	2026-09-25T15:49:53
TEM270416P00045000	看跌 Put	45.00	$2.01	$3.25	$2.52	0	163	84.17%	-0.09	0.00	-0.02	0.09	100	assumed standard contract	2026-11-02T10:36:38
TEM270416C00050000	看涨 Call	50.00	$30.50	$34.20	$26.80	0	12	77.98%	0.88	0.01	-0.02	0.11	100	assumed standard contract	2026-10-30T14:18:46
TEM270416P00050000	看跌 Put	50.00	$3.00	$3.95	$3.25	1	166	80.13%	-0.13	0.01	-0.03	0.11	100	assumed standard contract	2026-11-03T10:29:30
TEM270416C00055000	看涨 Call	55.00	$27.05	$30.70	$30.80	0	8	77.78%	0.84	0.01	-0.02	0.13	100	assumed standard contract	2026-11-02T10:10:34
TEM270416P00055000	看跌 Put	55.00	$3.80	$5.60	$4.76	0	158	77.98%	-0.17	0.01	-0.03	0.13	100	assumed standard contract	2026-11-02T14:52:23
TEM270416C00060000	看涨 Call	60.00	$23.95	$27.65	$28.50	1	90	78.26%	0.79	0.01	-0.03	0.15	100	assumed standard contract	2026-11-03T11:07:19
TEM270416P00060000	看跌 Put	60.00	$5.80	$7.05	$6.53	0	78	77.68%	-0.21	0.01	-0.04	0.15	100	assumed standard contract	2026-11-02T12:37:49
TEM270416C00065000	看涨 Call	65.00	$21.10	$24.60	$26.93	0	32	77.61%	0.75	0.01	-0.04	0.17	100	assumed standard contract	2026-11-02T13:03:37
TEM270416P00065000	看跌 Put	65.00	$7.90	$9.95	$8.80	6	79	80.21%	-0.26	0.01	-0.04	0.17	100	assumed standard contract	2026-11-03T15:55:00
TEM270416C00070000	看涨 Call	70.00	$19.25	$21.55	$22.70	1	77	78.24%	0.70	0.01	-0.04	0.18	100	assumed standard contract	2026-11-03T09:37:29
TEM270416P00070000	看跌 Put	70.00	$10.00	$12.00	$10.30	0	434	78.46%	-0.31	0.01	-0.04	0.18	100	assumed standard contract	2026-11-02T14:15:38
TEM270416C00075000	看涨 Call	75.00	$16.60	$19.75	$21.33	1	76	78.58%	0.65	0.01	-0.04	0.19	100	assumed standard contract	2026-11-03T09:33:37
TEM270416P00075000	看跌 Put	75.00	$11.85	$14.65	$12.80	0	121	76.45%	-0.36	0.01	-0.04	0.19	100	assumed standard contract	2026-11-02T14:15:38
TEM270416C00080000	看涨 Call	80.00	$14.95	$17.15	$17.00	12	163	78.17%	0.61	0.01	-0.04	0.20	100	assumed standard contract	2026-11-03T15:21:10
TEM270416P00080000	看跌 Put	80.00	$16.00	$17.20	$16.30	0	30	78.78%	-0.40	0.01	-0.05	0.20	100	assumed standard contract	2026-11-02T13:12:02
TEM270416C00085000	看涨 Call	85.00	$12.90	$15.90	$15.00	0	418	79.01%	0.56	0.01	-0.05	0.21	100	assumed standard contract	2026-11-02T11:01:14
TEM270416P00085000	看跌 Put	85.00	$18.90	$21.15	$19.00	0	4	80.24%	-0.45	0.01	-0.05	0.21	100	assumed standard contract	2026-11-02T14:43:32
TEM270416C00090000	看涨 Call	90.00	$11.20	$13.45	$14.25	1	112	76.81%	0.52	0.01	-0.05	0.21	100	assumed standard contract	2026-11-03T10:14:49
TEM270416P00090000	看跌 Put	90.00	$21.10	$24.15	$24.60	0	30	76.69%	-0.49	0.01	-0.05	0.21	100	assumed standard contract	2026-10-06T10:39:11
TEM270416C00095000	看涨 Call	95.00	$10.65	$12.55	$12.80	1	2052	80.22%	0.48	0.01	-0.05	0.21	100	assumed standard contract	2026-11-03T10:25:13
TEM270416P00095000	看跌 Put	95.00	$24.95	$28.05	$25.00	0	21	78.39%	-0.54	0.01	-0.05	0.21	100	assumed standard contract	2026-09-25T15:15:18
TEM270416C00100000	看涨 Call	100.00	$8.95	$11.15	$11.15	5	4202	78.89%	0.44	0.01	-0.05	0.21	100	assumed standard contract	2026-11-03T11:12:25
TEM270416P00100000	看跌 Put	100.00	$28.35	$31.65	$31.70	0	40	77.42%	-0.57	0.01	-0.05	0.20	100	assumed standard contract	2026-10-06T11:13:33
TEM270416C00105000	看涨 Call	105.00	$7.40	$10.65	$9.84	14	96	79.40%	0.41	0.01	-0.05	0.20	100	assumed standard contract	2026-11-03T14:05:34
TEM270416P00105000	看跌 Put	105.00	$32.25	$35.85	$0.00	0	0	78.42%	-0.61	0.01	-0.04	0.20	100	assumed standard contract	未提供
TEM270416C00110000	看涨 Call	110.00	$7.60	$9.45	$9.25	0	63	81.92%	0.38	0.01	-0.05	0.20	100	assumed standard contract	2026-11-02T12:56:14
TEM270416P00110000	看跌 Put	110.00	$36.75	$39.75	$0.00	0	0	79.54%	-0.65	0.01	-0.04	0.19	100	assumed standard contract	未提供
TEM270416C00115000	看涨 Call	115.00	$5.70	$8.45	$5.70	0	15	79.07%	0.35	0.01	-0.05	0.19	100	assumed standard contract	2026-10-30T10:28:04
TEM270416P00115000	看跌 Put	115.00	$41.10	$43.95	$0.00	0	0	80.50%	-0.68	0.01	-0.04	0.19	100	assumed standard contract	未提供
TEM270416C00120000	看涨 Call	120.00	$5.40	$7.90	$7.62	0	95	81.01%	0.32	0.01	-0.04	0.19	100	assumed standard contract	2026-11-02T14:53:33
TEM270416P00120000	看跌 Put	120.00	$45.35	$48.35	$44.79	0	2	81.21%	-0.71	0.01	-0.04	0.18	100	assumed standard contract	2026-09-25T09:30:10
TEM270416C00125000	看涨 Call	125.00	$5.05	$6.50	$6.25	8	32	80.06%	0.29	0.01	-0.04	0.18	100	assumed standard contract	2026-11-03T13:54:33
TEM270416P00125000	看跌 Put	125.00	$49.70	$52.50	$0.00	0	0	80.97%	-0.73	0.01	-0.04	0.17	100	assumed standard contract	未提供