TEM · 2027-09-17

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 2027-09-17；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
TEM270917C00035000	看涨 Call	35.00	$44.85	$48.60	$39.15	0	5	77.30%	0.94	0.00	-0.01	0.09	100	assumed standard contract	2026-10-14T11:34:04
TEM270917P00035000	看跌 Put	35.00	$0.90	$3.75	$2.67	0	24	79.52%	-0.07	0.00	-0.01	0.10	100	assumed standard contract	2026-10-30T10:18:38
TEM270917C00040000	看涨 Call	40.00	$41.20	$44.90	$45.40	0	4	77.14%	0.91	0.00	-0.01	0.12	100	assumed standard contract	2026-11-02T14:44:31
TEM270917P00040000	看跌 Put	40.00	$1.41	$4.70	$3.85	0	227	75.44%	-0.09	0.00	-0.01	0.12	100	assumed standard contract	2026-11-02T09:42:47
TEM270917C00045000	看涨 Call	45.00	$37.65	$41.45	$43.00	0	7	76.37%	0.89	0.00	-0.01	0.15	100	assumed standard contract	2026-11-02T12:15:48
TEM270917P00045000	看跌 Put	45.00	$3.90	$5.10	$4.80	0	35	75.89%	-0.12	0.00	-0.02	0.15	100	assumed standard contract	2026-11-02T11:45:00
TEM270917C00050000	看涨 Call	50.00	$34.80	$37.45	$33.85	0	5	74.70%	0.85	0.00	-0.02	0.17	100	assumed standard contract	2026-11-02T09:36:18
TEM270917P00050000	看跌 Put	50.00	$4.75	$7.70	$6.41	0	171	76.23%	-0.15	0.00	-0.02	0.17	100	assumed standard contract	2026-11-02T15:35:01
TEM270917C00055000	看涨 Call	55.00	$31.55	$35.20	$36.55	0	8	75.64%	0.82	0.00	-0.02	0.19	100	assumed standard contract	2026-11-02T13:31:23
TEM270917P00055000	看跌 Put	55.00	$6.30	$9.80	$8.90	0	8	75.41%	-0.19	0.00	-0.02	0.20	100	assumed standard contract	2026-11-02T10:57:39
TEM270917C00060000	看涨 Call	60.00	$28.95	$32.85	$30.85	1	15	76.53%	0.79	0.01	-0.02	0.21	100	assumed standard contract	2026-11-03T15:57:08
TEM270917P00060000	看跌 Put	60.00	$8.50	$11.95	$10.49	0	21	75.68%	-0.22	0.01	-0.03	0.22	100	assumed standard contract	2026-11-02T13:48:12
TEM270917C00065000	看涨 Call	65.00	$26.70	$29.65	$31.00	0	8	75.24%	0.76	0.01	-0.02	0.23	100	assumed standard contract	2026-11-02T12:07:40
TEM270917P00065000	看跌 Put	65.00	$11.80	$14.60	$12.72	1	1868	78.11%	-0.26	0.01	-0.03	0.23	100	assumed standard contract	2026-11-03T10:23:44
TEM270917C00070000	看涨 Call	70.00	$25.10	$27.50	$28.00	2	60	76.72%	0.72	0.01	-0.03	0.25	100	assumed standard contract	2026-11-03T14:01:24
TEM270917P00070000	看跌 Put	70.00	$13.50	$16.95	$16.00	0	99	75.58%	-0.29	0.01	-0.03	0.25	100	assumed standard contract	2026-11-02T11:51:30
TEM270917C00075000	看涨 Call	75.00	$22.35	$26.15	$25.67	0	13	76.63%	0.69	0.01	-0.03	0.26	100	assumed standard contract	2026-11-02T13:42:12
TEM270917P00075000	看跌 Put	75.00	$16.50	$19.85	$18.40	0	49	76.07%	-0.33	0.01	-0.03	0.26	100	assumed standard contract	2026-11-02T14:05:31
TEM270917C00080000	看涨 Call	80.00	$20.55	$24.30	$23.39	0	221	76.75%	0.66	0.01	-0.03	0.27	100	assumed standard contract	2026-11-02T13:52:09
TEM270917P00080000	看跌 Put	80.00	$19.50	$23.10	$21.00	0	102	76.49%	-0.36	0.01	-0.03	0.27	100	assumed standard contract	2026-11-02T12:04:35
TEM270917C00085000	看涨 Call	85.00	$18.80	$22.80	$23.41	1	19	77.01%	0.63	0.01	-0.03	0.28	100	assumed standard contract	2026-11-03T10:11:05
TEM270917P00085000	看跌 Put	85.00	$23.65	$25.95	$29.50	0	44	77.64%	-0.39	0.01	-0.03	0.28	100	assumed standard contract	2026-10-23T15:27:18
TEM270917C00090000	看涨 Call	90.00	$17.40	$21.20	$19.50	0	39	77.20%	0.60	0.01	-0.03	0.28	100	assumed standard contract	2026-11-02T13:15:38
TEM270917P00090000	看跌 Put	90.00	$26.10	$29.85	$33.05	0	21	77.05%	-0.42	0.01	-0.03	0.28	100	assumed standard contract	2026-10-21T10:51:22
TEM270917C00095000	看涨 Call	95.00	$15.90	$19.65	$13.30	0	62	76.84%	0.57	0.01	-0.03	0.29	100	assumed standard contract	2026-10-20T12:37:42
TEM270917P00095000	看跌 Put	95.00	$29.60	$33.50	$0.00	0	0	77.39%	-0.46	0.01	-0.03	0.29	100	assumed standard contract	未提供
TEM270917C00100000	看涨 Call	100.00	$14.70	$18.10	$18.20	0	41	76.59%	0.54	0.01	-0.03	0.29	100	assumed standard contract	2026-11-02T14:18:43
TEM270917P00100000	看跌 Put	100.00	$33.30	$37.15	$0.00	0	0	77.63%	-0.48	0.01	-0.03	0.29	100	assumed standard contract	未提供
TEM270917C00105000	看涨 Call	105.00	$13.55	$17.45	$15.25	0	426	77.61%	0.51	0.01	-0.03	0.29	100	assumed standard contract	2026-10-29T14:35:26
TEM270917P00105000	看跌 Put	105.00	$37.05	$40.90	$38.80	0	13	77.73%	-0.51	0.01	-0.03	0.29	100	assumed standard contract	2026-09-24T10:31:39
TEM270917C00110000	看涨 Call	110.00	$12.55	$16.35	$16.75	0	37	77.77%	0.49	0.01	-0.03	0.29	100	assumed standard contract	2026-11-02T14:20:27
TEM270917P00110000	看跌 Put	110.00	$41.00	$44.80	$47.30	0	36	78.07%	-0.54	0.01	-0.03	0.28	100	assumed standard contract	2026-10-09T14:53:35
TEM270917C00115000	看涨 Call	115.00	$11.60	$15.35	$14.18	0	5	77.88%	0.47	0.01	-0.03	0.29	100	assumed standard contract	2026-11-02T11:41:01
TEM270917P00115000	看跌 Put	115.00	$45.00	$48.40	$0.00	0	0	77.62%	-0.57	0.01	-0.03	0.28	100	assumed standard contract	未提供
TEM270917C00120000	看涨 Call	120.00	$11.10	$14.05	$14.00	1	7	77.98%	0.44	0.01	-0.03	0.29	100	assumed standard contract	2026-11-03T10:14:31
TEM270917P00120000	看跌 Put	120.00	$49.55	$52.40	$0.00	0	0	78.56%	-0.59	0.01	-0.03	0.28	100	assumed standard contract	未提供
TEM270917C00125000	看涨 Call	125.00	$9.90	$13.50	$13.05	0	34	77.90%	0.42	0.01	-0.03	0.29	100	assumed standard contract	2026-11-02T14:59:29
TEM270917P00125000	看跌 Put	125.00	$53.65	$56.75	$0.00	0	0	79.04%	-0.61	0.01	-0.03	0.27	100	assumed standard contract	未提供