DUOL · 2026-12-04

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 $128.00 · 日涨跌 -5.37% · 年初至今 -27.47%

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 21:21:33

到期日 2026-12-04；共 114 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
DUOL261204C00080000	看涨 Call	80.00	$46.50	$50.30	$0.00	0	0	98.02%	0.97	0.00	-0.03	0.03	100	assumed standard contract	未提供
DUOL261204P00080000	看跌 Put	80.00	$0.00	$3.70	$0.00	0	0	128.19%	-0.03	0.00	-0.04	0.03	100	assumed standard contract	未提供
DUOL261204C00085000	看涨 Call	85.00	$41.50	$45.60	$0.00	0	0	91.06%	0.95	0.00	-0.05	0.04	100	assumed standard contract	未提供
DUOL261204P00085000	看跌 Put	85.00	$0.00	$3.80	$0.00	0	0	115.86%	-0.05	0.00	-0.05	0.04	100	assumed standard contract	未提供
DUOL261204C00090000	看涨 Call	90.00	$37.00	$41.10	$0.00	0	0	90.99%	0.93	0.00	-0.07	0.05	100	assumed standard contract	未提供
DUOL261204P00090000	看跌 Put	90.00	$0.00	$4.00	$1.60	0	2	104.80%	-0.07	0.00	-0.07	0.05	100	assumed standard contract	2026-10-26T11:54:11
DUOL261204C00095000	看涨 Call	95.00	$32.00	$36.70	$0.00	0	0	84.68%	0.90	0.01	-0.08	0.06	100	assumed standard contract	未提供
DUOL261204P00095000	看跌 Put	95.00	$0.00	$4.30	$0.95	0	2	94.68%	-0.10	0.01	-0.09	0.06	100	assumed standard contract	2026-10-26T09:40:21
DUOL261204C00100000	看涨 Call	100.00	$28.20	$32.50	$0.00	0	0	86.70%	0.87	0.01	-0.11	0.08	100	assumed standard contract	未提供
DUOL261204P00100000	看跌 Put	100.00	$0.45	$3.00	$1.42	0	2	76.93%	-0.13	0.01	-0.11	0.08	100	assumed standard contract	2026-10-28T15:15:18
DUOL261204C00105000	看涨 Call	105.00	$24.40	$28.50	$0.00	0	0	86.22%	0.82	0.01	-0.13	0.10	100	assumed standard contract	未提供
DUOL261204P00105000	看跌 Put	105.00	$1.35	$5.40	$2.75	0	4	84.40%	-0.18	0.01	-0.13	0.10	100	assumed standard contract	2026-10-30T14:54:21
DUOL261204C00110000	看涨 Call	110.00	$21.20	$24.50	$0.00	0	0	85.86%	0.77	0.01	-0.15	0.11	100	assumed standard contract	未提供
DUOL261204P00110000	看跌 Put	110.00	$2.60	$6.30	$2.80	1	2	81.56%	-0.23	0.01	-0.15	0.11	100	assumed standard contract	2026-11-03T13:42:41
DUOL261204C00115000	看涨 Call	115.00	$17.70	$21.20	$0.00	0	0	84.64%	0.71	0.01	-0.16	0.13	100	assumed standard contract	未提供
DUOL261204P00115000	看跌 Put	115.00	$4.10	$7.80	$4.45	0	4	80.15%	-0.28	0.01	-0.17	0.13	100	assumed standard contract	2026-10-28T15:34:32
DUOL261204C00120000	看涨 Call	120.00	$14.50	$17.60	$0.00	0	0	81.21%	0.65	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204P00120000	看跌 Put	120.00	$5.70	$9.50	$6.31	0	3	77.57%	-0.35	0.01	-0.18	0.14	100	assumed standard contract	2026-10-30T10:48:45
DUOL261204C00121000	看涨 Call	121.00	$13.90	$17.30	$0.00	0	0	81.94%	0.64	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204P00121000	看跌 Put	121.00	$6.10	$10.00	$0.00	0	0	77.65%	-0.36	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204C00122000	看涨 Call	122.00	$13.30	$16.80	$0.00	0	0	81.85%	0.63	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204P00122000	看跌 Put	122.00	$6.50	$10.50	$0.00	0	0	77.63%	-0.37	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204C00123000	看涨 Call	123.00	$12.70	$16.20	$0.00	0	0	81.32%	0.61	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204P00123000	看跌 Put	123.00	$7.10	$10.50	$6.92	0	1	76.46%	-0.39	0.01	-0.18	0.14	100	assumed standard contract	2026-10-30T09:30:07
DUOL261204C00124000	看涨 Call	124.00	$12.30	$15.70	$0.00	0	0	81.74%	0.60	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204P00124000	看跌 Put	124.00	$7.40	$10.60	$0.00	0	0	74.51%	-0.40	0.01	-0.19	0.14	100	assumed standard contract	未提供
DUOL261204C00125000	看涨 Call	125.00	$11.60	$15.20	$0.00	0	0	81.02%	0.59	0.01	-0.19	0.14	100	assumed standard contract	未提供
DUOL261204P00125000	看跌 Put	125.00	$7.90	$11.60	$10.00	6	2	76.29%	-0.41	0.01	-0.19	0.14	100	assumed standard contract	2026-11-03T15:57:17
DUOL261204C00126000	看涨 Call	126.00	$11.10	$14.70	$0.00	0	0	80.91%	0.57	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00126000	看跌 Put	126.00	$8.40	$12.10	$0.00	0	0	76.24%	-0.43	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204C00127000	看涨 Call	127.00	$10.70	$14.20	$0.00	0	0	81.06%	0.56	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00127000	看跌 Put	127.00	$9.20	$12.50	$0.00	0	0	76.76%	-0.44	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204C00128000	看涨 Call	128.00	$10.40	$13.70	$0.00	0	0	81.45%	0.55	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00128000	看跌 Put	128.00	$10.00	$13.00	$11.70	3	0	77.53%	-0.45	0.01	-0.19	0.15	100	assumed standard contract	2026-11-03T15:06:53
DUOL261204C00129000	看涨 Call	129.00	$9.90	$13.30	$0.00	0	0	81.41%	0.53	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00129000	看跌 Put	129.00	$10.60	$13.50	$11.40	3	1	77.52%	-0.47	0.01	-0.19	0.15	100	assumed standard contract	2026-11-03T15:19:03
DUOL261204C00130000	看涨 Call	130.00	$9.50	$12.80	$11.75	2	0	81.29%	0.52	0.01	-0.19	0.15	100	assumed standard contract	2026-11-03T15:42:15
DUOL261204P00130000	看跌 Put	130.00	$11.60	$13.30	$12.70	3	0	76.41%	-0.48	0.01	-0.19	0.15	100	assumed standard contract	2026-11-03T15:59:54
DUOL261204C00131000	看涨 Call	131.00	$9.10	$12.30	$0.00	0	0	81.08%	0.51	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00131000	看跌 Put	131.00	$11.10	$14.50	$11.79	6	0	74.88%	-0.49	0.01	-0.19	0.15	100	assumed standard contract	2026-11-03T15:46:54
DUOL261204C00132000	看涨 Call	132.00	$8.80	$12.00	$0.00	0	0	81.80%	0.49	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00132000	看跌 Put	132.00	$12.10	$14.90	$0.00	0	0	75.61%	-0.51	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204C00133000	看涨 Call	133.00	$8.40	$11.60	$0.00	0	0	81.76%	0.48	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00133000	看跌 Put	133.00	$12.70	$15.40	$12.00	1	0	75.24%	-0.52	0.01	-0.19	0.15	100	assumed standard contract	2026-11-03T14:26:40
DUOL261204C00134000	看涨 Call	134.00	$8.10	$11.20	$0.00	0	0	81.98%	0.47	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00134000	看跌 Put	134.00	$13.30	$16.40	$12.00	0	4	76.48%	-0.53	0.01	-0.19	0.15	100	assumed standard contract	2026-11-02T10:03:10
DUOL261204C00135000	看涨 Call	135.00	$7.30	$10.80	$11.00	2	1	80.42%	0.45	0.01	-0.19	0.15	100	assumed standard contract	2026-11-03T10:26:51
DUOL261204P00135000	看跌 Put	135.00	$13.50	$16.70	$0.00	0	0	73.89%	-0.55	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204C00136000	看涨 Call	136.00	$7.30	$10.40	$0.00	0	0	81.49%	0.44	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00136000	看跌 Put	136.00	$14.50	$17.50	$0.00	0	0	75.64%	-0.56	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204C00137000	看涨 Call	137.00	$6.10	$9.70	$0.00	0	0	77.37%	0.43	0.01	-0.19	0.15	100	assumed standard contract	未提供
DUOL261204P00137000	看跌 Put	137.00	$15.00	$18.70	$0.00	0	0	76.98%	-0.57	0.01	-0.18	0.15	100	assumed standard contract	未提供
DUOL261204C00138000	看涨 Call	138.00	$6.00	$9.40	$0.00	0	0	78.28%	0.42	0.01	-0.18	0.15	100	assumed standard contract	未提供
DUOL261204P00138000	看跌 Put	138.00	$15.30	$19.20	$0.00	0	0	75.14%	-0.58	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204C00139000	看涨 Call	139.00	$5.70	$9.30	$0.00	0	0	79.13%	0.40	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204P00139000	看跌 Put	139.00	$16.10	$19.80	$0.00	0	0	75.28%	-0.60	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204C00140000	看涨 Call	140.00	$6.00	$8.60	$7.00	30	2	79.91%	0.39	0.01	-0.18	0.14	100	assumed standard contract	2026-11-03T14:59:20
DUOL261204P00140000	看跌 Put	140.00	$17.00	$20.20	$12.64	0	11	74.99%	-0.61	0.01	-0.18	0.14	100	assumed standard contract	2026-11-02T11:37:38
DUOL261204C00141000	看涨 Call	141.00	$5.70	$8.40	$0.00	0	0	80.27%	0.38	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204P00141000	看跌 Put	141.00	$17.50	$21.00	$0.00	0	0	74.61%	-0.62	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204C00142000	看涨 Call	142.00	$5.30	$8.40	$9.81	0	1	80.92%	0.37	0.01	-0.18	0.14	100	assumed standard contract	2026-11-02T14:27:33
DUOL261204P00142000	看跌 Put	142.00	$18.30	$22.10	$0.00	0	0	76.31%	-0.63	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204C00143000	看涨 Call	143.00	$4.10	$7.90	$0.00	0	0	76.83%	0.36	0.01	-0.18	0.14	100	assumed standard contract	未提供
DUOL261204P00143000	看跌 Put	143.00	$18.70	$22.70	$0.00	0	0	74.68%	-0.64	0.01	-0.17	0.14	100	assumed standard contract	未提供
DUOL261204C00144000	看涨 Call	144.00	$4.00	$7.40	$0.00	0	0	76.58%	0.35	0.01	-0.17	0.14	100	assumed standard contract	未提供
DUOL261204P00144000	看跌 Put	144.00	$19.50	$23.50	$19.34	0	1	75.15%	-0.65	0.01	-0.17	0.14	100	assumed standard contract	2026-10-30T15:39:56
DUOL261204C00145000	看涨 Call	145.00	$3.50	$7.40	$7.25	0	2	76.62%	0.33	0.01	-0.17	0.14	100	assumed standard contract	2026-10-30T11:58:27
DUOL261204P00145000	看跌 Put	145.00	$20.40	$23.90	$16.08	0	1	74.43%	-0.67	0.01	-0.17	0.14	100	assumed standard contract	2026-11-02T11:37:33
DUOL261204C00146000	看涨 Call	146.00	$3.50	$7.10	$0.00	0	0	77.34%	0.32	0.01	-0.17	0.13	100	assumed standard contract	未提供
DUOL261204P00146000	看跌 Put	146.00	$21.20	$25.00	$0.00	0	0	75.90%	-0.68	0.01	-0.17	0.13	100	assumed standard contract	未提供
DUOL261204C00147000	看涨 Call	147.00	$3.00	$6.80	$0.00	0	0	76.10%	0.31	0.01	-0.17	0.13	100	assumed standard contract	未提供
DUOL261204P00147000	看跌 Put	147.00	$21.90	$25.70	$0.00	0	0	75.41%	-0.69	0.01	-0.17	0.13	100	assumed standard contract	未提供
DUOL261204C00148000	看涨 Call	148.00	$3.00	$6.80	$5.70	1	1	77.86%	0.30	0.01	-0.16	0.13	100	assumed standard contract	2026-11-03T09:48:28
DUOL261204P00148000	看跌 Put	148.00	$22.70	$26.50	$0.00	0	0	75.61%	-0.70	0.01	-0.16	0.13	100	assumed standard contract	未提供
DUOL261204C00149000	看涨 Call	149.00	$2.70	$6.60	$0.00	0	0	77.62%	0.29	0.01	-0.16	0.13	100	assumed standard contract	未提供
DUOL261204P00149000	看跌 Put	149.00	$23.40	$27.40	$22.39	0	1	75.74%	-0.71	0.01	-0.16	0.13	100	assumed standard contract	2026-10-30T11:34:19
DUOL261204C00150000	看涨 Call	150.00	$2.50	$6.40	$6.80	0	7	77.72%	0.28	0.01	-0.16	0.13	100	assumed standard contract	2026-11-02T14:56:01
DUOL261204P00150000	看跌 Put	150.00	$24.20	$28.20	$0.00	0	0	75.81%	-0.72	0.01	-0.16	0.13	100	assumed standard contract	未提供
DUOL261204C00152500	看涨 Call	152.50	$1.95	$5.90	$0.00	0	0	77.45%	0.26	0.01	-0.15	0.12	100	assumed standard contract	未提供
DUOL261204P00152500	看跌 Put	152.50	$26.30	$30.20	$0.00	0	0	76.11%	-0.74	0.01	-0.15	0.12	100	assumed standard contract	未提供
DUOL261204C00155000	看涨 Call	155.00	$2.55	$5.50	$4.80	0	1	82.14%	0.24	0.01	-0.15	0.12	100	assumed standard contract	2026-11-02T10:00:53
DUOL261204P00155000	看跌 Put	155.00	$28.40	$32.20	$0.00	0	0	75.99%	-0.76	0.01	-0.14	0.11	100	assumed standard contract	未提供
DUOL261204C00157500	看涨 Call	157.50	$1.00	$5.10	$0.00	0	0	77.13%	0.22	0.01	-0.14	0.11	100	assumed standard contract	未提供
DUOL261204P00157500	看跌 Put	157.50	$30.50	$34.90	$0.00	0	0	78.73%	-0.78	0.01	-0.14	0.11	100	assumed standard contract	未提供
DUOL261204C00160000	看涨 Call	160.00	$1.45	$4.70	$3.40	1	3	80.82%	0.20	0.01	-0.13	0.10	100	assumed standard contract	2026-11-03T09:35:14
DUOL261204P00160000	看跌 Put	160.00	$32.70	$36.50	$31.60	0	1	76.39%	-0.80	0.01	-0.13	0.10	100	assumed standard contract	2026-10-30T15:48:42
DUOL261204C00162500	看涨 Call	162.50	$1.05	$4.60	$0.00	0	0	81.71%	0.18	0.01	-0.12	0.10	100	assumed standard contract	未提供
DUOL261204P00162500	看跌 Put	162.50	$34.90	$38.40	$32.66	0	1	74.88%	-0.82	0.01	-0.12	0.10	100	assumed standard contract	2026-10-30T09:34:57
DUOL261204C00165000	看涨 Call	165.00	$1.00	$3.70	$4.11	0	3	79.96%	0.16	0.01	-0.12	0.09	100	assumed standard contract	2026-11-02T12:30:13
DUOL261204P00165000	看跌 Put	165.00	$37.10	$40.70	$37.50	4	0	75.10%	-0.84	0.01	-0.11	0.09	100	assumed standard contract	2026-11-03T14:39:02
DUOL261204C00167500	看涨 Call	167.50	$0.30	$3.40	$1.78	1	1	77.22%	0.15	0.01	-0.11	0.09	100	assumed standard contract	2026-11-03T14:54:47
DUOL261204P00167500	看跌 Put	167.50	$39.40	$42.90	$0.00	0	0	74.95%	-0.85	0.01	-0.11	0.09	100	assumed standard contract	未提供
DUOL261204C00170000	看涨 Call	170.00	$0.35	$4.20	$3.00	0	2	85.09%	0.14	0.01	-0.10	0.08	100	assumed standard contract	2026-11-02T12:50:16
DUOL261204P00170000	看跌 Put	170.00	$41.70	$45.20	$0.00	0	0	75.08%	-0.87	0.01	-0.10	0.08	100	assumed standard contract	未提供
DUOL261204C00172500	看涨 Call	172.50	$0.00	$4.10	$2.97	0	1	85.30%	0.12	0.01	-0.10	0.08	100	assumed standard contract	2026-10-28T13:40:25
DUOL261204P00172500	看跌 Put	172.50	$44.00	$48.40	$0.00	0	0	81.27%	-0.88	0.01	-0.09	0.07	100	assumed standard contract	未提供
DUOL261204C00175000	看涨 Call	175.00	$0.00	$4.00	$0.00	0	0	87.44%	0.11	0.01	-0.09	0.07	100	assumed standard contract	未提供
DUOL261204P00175000	看跌 Put	175.00	$46.20	$50.50	$0.00	0	0	79.02%	-0.89	0.01	-0.09	0.07	100	assumed standard contract	未提供
DUOL261204C00177500	看涨 Call	177.50	$0.05	$3.10	$0.00	0	0	84.50%	0.10	0.01	-0.08	0.07	100	assumed standard contract	未提供
DUOL261204P00177500	看跌 Put	177.50	$48.80	$52.30	$0.00	0	0	76.66%	-0.90	0.01	-0.08	0.06	100	assumed standard contract	未提供
DUOL261204C00180000	看涨 Call	180.00	$0.15	$2.40	$1.86	1	3	82.57%	0.09	0.01	-0.08	0.06	100	assumed standard contract	2026-11-03T11:03:54
DUOL261204P00180000	看跌 Put	180.00	$51.20	$54.50	$0.00	0	0	75.28%	-0.91	0.01	-0.07	0.06	100	assumed standard contract	未提供
DUOL261204C00182500	看涨 Call	182.50	$0.00	$3.90	$1.70	0	1	94.61%	0.08	0.01	-0.07	0.06	100	assumed standard contract	2026-10-29T10:00:03
DUOL261204P00182500	看跌 Put	182.50	$53.60	$56.90	$0.00	0	0	75.44%	-0.92	0.01	-0.07	0.05	100	assumed standard contract	未提供
DUOL261204C00185000	看涨 Call	185.00	$0.00	$3.10	$0.00	0	0	91.53%	0.08	0.00	-0.07	0.05	100	assumed standard contract	未提供
DUOL261204P00185000	看跌 Put	185.00	$56.00	$60.00	$0.00	0	0	82.93%	-0.93	0.00	-0.06	0.05	100	assumed standard contract	未提供
DUOL261204C00187500	看涨 Call	187.50	$0.00	$2.30	$0.00	0	0	87.51%	0.07	0.00	-0.06	0.05	100	assumed standard contract	未提供
DUOL261204P00187500	看跌 Put	187.50	$58.50	$62.50	$0.00	0	0	85.23%	-0.94	0.00	-0.06	0.05	100	assumed standard contract	未提供
DUOL261204C00190000	看涨 Call	190.00	$0.00	$3.70	$0.00	0	0	100.53%	0.06	0.00	-0.06	0.05	100	assumed standard contract	未提供
DUOL261204P00190000	看跌 Put	190.00	$60.90	$65.00	$0.00	0	0	86.48%	-0.94	0.00	-0.05	0.04	100	assumed standard contract	未提供
DUOL261204C00195000	看涨 Call	195.00	$0.00	$3.00	$0.00	0	0	99.89%	0.05	0.00	-0.05	0.04	100	assumed standard contract	未提供
DUOL261204P00195000	看跌 Put	195.00	$65.80	$70.00	$0.00	0	0	89.77%	-0.95	0.00	-0.05	0.03	100	assumed standard contract	未提供
DUOL261204C00200000	看涨 Call	200.00	$0.00	$1.50	$0.00	0	0	89.96%	0.04	0.00	-0.04	0.03	100	assumed standard contract	未提供
DUOL261204P00200000	看跌 Put	200.00	$70.70	$74.90	$0.00	0	0	91.64%	-0.96	0.00	-0.04	0.03	100	assumed standard contract	未提供