TEM · 2027-06-17

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 2027-06-17；共 38 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
TEM270617C00035000	看涨 Call	35.00	$43.55	$47.15	$0.00	0	0	76.65%	0.95	0.00	-0.00	0.07	100	assumed standard contract	未提供
TEM270617P00035000	看跌 Put	35.00	$0.09	$3.20	$2.29	0	1	84.18%	-0.05	0.00	-0.01	0.07	100	assumed standard contract	2026-10-23T13:10:37
TEM270617C00040000	看涨 Call	40.00	$39.50	$43.15	$31.60	0	4	76.84%	0.93	0.00	-0.01	0.09	100	assumed standard contract	2026-10-27T09:36:08
TEM270617P00040000	看跌 Put	40.00	$0.86	$3.75	$2.65	0	23	80.41%	-0.08	0.00	-0.02	0.09	100	assumed standard contract	2026-10-30T11:04:34
TEM270617C00045000	看涨 Call	45.00	$35.75	$39.45	$39.00	0	250	77.15%	0.90	0.00	-0.01	0.11	100	assumed standard contract	2026-11-02T10:58:28
TEM270617P00045000	看跌 Put	45.00	$1.22	$5.20	$3.40	0	113	77.83%	-0.11	0.00	-0.02	0.11	100	assumed standard contract	2026-10-29T12:34:26
TEM270617C00050000	看涨 Call	50.00	$32.30	$35.95	$34.80	0	4	77.08%	0.86	0.00	-0.02	0.14	100	assumed standard contract	2026-11-02T10:13:42
TEM270617P00050000	看跌 Put	50.00	$3.85	$5.35	$4.65	1	146	77.59%	-0.14	0.00	-0.02	0.14	100	assumed standard contract	2026-11-03T10:44:05
TEM270617C00055000	看涨 Call	55.00	$29.10	$32.75	$31.94	0	6	76.98%	0.83	0.01	-0.02	0.16	100	assumed standard contract	2026-11-02T14:00:02
TEM270617P00055000	看跌 Put	55.00	$4.35	$7.85	$7.22	0	23	76.30%	-0.18	0.01	-0.03	0.16	100	assumed standard contract	2026-10-30T09:38:23
TEM270617C00060000	看涨 Call	60.00	$26.25	$30.05	$30.35	1	68	77.74%	0.79	0.01	-0.03	0.18	100	assumed standard contract	2026-11-03T09:31:04
TEM270617P00060000	看跌 Put	60.00	$7.80	$9.90	$7.81	0	41	80.66%	-0.22	0.01	-0.03	0.18	100	assumed standard contract	2026-11-02T14:27:49
TEM270617C00065000	看涨 Call	65.00	$23.65	$26.70	$28.68	2	65	76.03%	0.75	0.01	-0.03	0.20	100	assumed standard contract	2026-11-03T09:49:39
TEM270617P00065000	看跌 Put	65.00	$9.00	$12.25	$12.83	0	10	78.00%	-0.26	0.01	-0.03	0.20	100	assumed standard contract	2026-10-30T14:18:43
TEM270617C00070000	看涨 Call	70.00	$21.75	$24.35	$27.36	2	27	77.41%	0.71	0.01	-0.03	0.21	100	assumed standard contract	2026-11-03T09:45:32
TEM270617P00070000	看跌 Put	70.00	$12.45	$14.30	$12.47	0	49	79.14%	-0.30	0.01	-0.04	0.21	100	assumed standard contract	2026-11-02T14:18:18
TEM270617C00075000	看涨 Call	75.00	$19.35	$22.25	$20.90	11	7	77.06%	0.67	0.01	-0.04	0.22	100	assumed standard contract	2026-11-03T15:55:43
TEM270617P00075000	看跌 Put	75.00	$13.85	$17.90	$17.15	0	50	78.01%	-0.34	0.01	-0.04	0.23	100	assumed standard contract	2026-10-28T15:44:54
TEM270617C00080000	看涨 Call	80.00	$17.55	$20.35	$21.00	3	28	77.57%	0.63	0.01	-0.04	0.23	100	assumed standard contract	2026-11-03T10:58:08
TEM270617P00080000	看跌 Put	80.00	$16.95	$20.90	$22.60	0	69	78.42%	-0.38	0.01	-0.04	0.23	100	assumed standard contract	2026-10-15T13:07:22
TEM270617C00085000	看涨 Call	85.00	$15.55	$19.40	$19.60	2	36	78.81%	0.59	0.01	-0.04	0.24	100	assumed standard contract	2026-11-03T10:06:19
TEM270617P00085000	看跌 Put	85.00	$20.20	$24.10	$22.90	0	190	78.72%	-0.42	0.01	-0.04	0.24	100	assumed standard contract	2026-10-02T15:48:41
TEM270617C00090000	看涨 Call	90.00	$14.00	$17.80	$16.60	2	134	78.90%	0.56	0.01	-0.04	0.24	100	assumed standard contract	2026-11-03T11:31:00
TEM270617P00090000	看跌 Put	90.00	$24.35	$27.00	$28.65	0	21	79.52%	-0.46	0.01	-0.04	0.24	100	assumed standard contract	2026-10-06T14:50:43
TEM270617C00095000	看涨 Call	95.00	$12.60	$16.20	$11.43	0	46	78.66%	0.52	0.01	-0.04	0.25	100	assumed standard contract	2026-10-27T12:50:52
TEM270617P00095000	看跌 Put	95.00	$27.30	$30.05	$32.80	0	30	77.48%	-0.50	0.01	-0.04	0.24	100	assumed standard contract	2026-10-06T15:21:04
TEM270617C00100000	看涨 Call	100.00	$12.00	$15.05	$14.15	3	1005	80.41%	0.49	0.01	-0.04	0.25	100	assumed standard contract	2026-11-03T11:48:31
TEM270617P00100000	看跌 Put	100.00	$30.75	$34.60	$36.00	0	23	78.97%	-0.53	0.01	-0.04	0.24	100	assumed standard contract	2026-10-06T14:06:25
TEM270617C00105000	看涨 Call	105.00	$10.20	$13.90	$9.80	0	54	79.19%	0.46	0.01	-0.04	0.24	100	assumed standard contract	2026-10-30T11:35:40
TEM270617P00105000	看跌 Put	105.00	$35.25	$38.15	$39.90	0	5	80.01%	-0.56	0.01	-0.04	0.24	100	assumed standard contract	2026-10-06T14:10:19
TEM270617C00110000	看涨 Call	110.00	$9.10	$12.80	$12.10	0	54	79.05%	0.43	0.01	-0.04	0.24	100	assumed standard contract	2026-11-02T15:13:33
TEM270617P00110000	看跌 Put	110.00	$39.05	$41.70	$0.00	0	0	79.10%	-0.59	0.01	-0.04	0.24	100	assumed standard contract	未提供
TEM270617C00115000	看涨 Call	115.00	$9.65	$12.00	$10.99	3	133	82.57%	0.41	0.01	-0.04	0.24	100	assumed standard contract	2026-11-03T10:07:59
TEM270617P00115000	看跌 Put	115.00	$43.20	$46.10	$0.00	0	0	80.27%	-0.62	0.01	-0.04	0.23	100	assumed standard contract	未提供
TEM270617C00120000	看涨 Call	120.00	$8.20	$11.00	$10.05	3	166	81.12%	0.38	0.01	-0.04	0.23	100	assumed standard contract	2026-11-03T13:02:44
TEM270617P00120000	看跌 Put	120.00	$47.35	$50.20	$0.00	0	0	80.40%	-0.65	0.01	-0.04	0.22	100	assumed standard contract	未提供
TEM270617C00125000	看涨 Call	125.00	$6.90	$10.50	$9.55	0	78	80.69%	0.36	0.01	-0.04	0.23	100	assumed standard contract	2026-11-02T12:37:03
TEM270617P00125000	看跌 Put	125.00	$51.55	$54.45	$0.00	0	0	80.59%	-0.67	0.01	-0.04	0.22	100	assumed standard contract	未提供