期权分析

DUOL · 2026-12-18

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。

DUOL 全部到期日 · 本页 JSON

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 2026-12-18；共 48 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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
DUOL261218C00085000看涨 Call85.00$42.50$45.70$0.000083.45%0.940.00-0.040.05100assumed standard contract未提供
DUOL261218P00085000看跌 Put85.00$0.30$0.90$1.050472.86%-0.060.00-0.040.05100assumed standard contract2026-10-28T15:42:57
DUOL261218C00090000看涨 Call90.00$38.00$41.30$0.000082.11%0.920.00-0.050.07100assumed standard contract未提供
DUOL261218P00090000看跌 Put90.00$0.00$1.95$1.403871.88%-0.080.00-0.060.07100assumed standard contract2026-11-03T15:45:46
DUOL261218C00095000看涨 Call95.00$33.60$37.10$0.000080.60%0.890.01-0.070.08100assumed standard contract未提供
DUOL261218P00095000看跌 Put95.00$1.05$2.50$1.4511574.38%-0.110.01-0.070.08100assumed standard contract2026-11-03T14:37:20
DUOL261218C00100000看涨 Call100.00$29.40$32.80$0.000077.77%0.850.01-0.080.10100assumed standard contract未提供
DUOL261218P00100000看跌 Put100.00$1.90$3.60$2.80642975.18%-0.150.01-0.090.10100assumed standard contract2026-11-03T15:57:48
DUOL261218C00105000看涨 Call105.00$25.80$29.10$0.000078.51%0.810.01-0.100.12100assumed standard contract未提供
DUOL261218P00105000看跌 Put105.00$3.00$4.50$2.90111173.66%-0.190.01-0.100.12100assumed standard contract2026-11-03T14:30:55
DUOL261218C00110000看涨 Call110.00$22.20$25.50$0.000077.37%0.760.01-0.110.14100assumed standard contract未提供
DUOL261218P00110000看跌 Put110.00$3.10$6.50$5.0093470.74%-0.240.01-0.110.14100assumed standard contract2026-11-03T15:54:00
DUOL261218C00115000看涨 Call115.00$18.80$21.80$0.000074.82%0.710.01-0.120.15100assumed standard contract未提供
DUOL261218P00115000看跌 Put115.00$4.80$7.80$7.002653869.34%-0.290.01-0.130.15100assumed standard contract2026-11-03T15:54:53
DUOL261218C00120000看涨 Call120.00$15.80$18.80$0.000074.11%0.650.01-0.130.17100assumed standard contract未提供
DUOL261218P00120000看跌 Put120.00$8.80$10.00$9.0024875.80%-0.350.01-0.130.17100assumed standard contract2026-11-03T15:46:48
DUOL261218C00125000看涨 Call125.00$13.10$15.80$19.320472.55%0.590.01-0.140.17100assumed standard contract2026-10-29T10:56:12
DUOL261218P00125000看跌 Put125.00$9.80$12.30$10.4071771.40%-0.410.01-0.140.17100assumed standard contract2026-11-03T15:32:13
DUOL261218C00130000看涨 Call130.00$10.60$13.40$13.032371.59%0.530.01-0.140.18100assumed standard contract2026-11-03T15:37:00
DUOL261218P00130000看跌 Put130.00$12.10$15.40$13.0028271.41%-0.470.01-0.140.18100assumed standard contract2026-11-03T15:37:00
DUOL261218C00135000看涨 Call135.00$8.60$12.10$9.5721173.48%0.470.01-0.140.18100assumed standard contract2026-11-03T14:52:10
DUOL261218P00135000看跌 Put135.00$14.50$18.10$12.600668.88%-0.530.01-0.140.18100assumed standard contract2026-11-02T13:54:20
DUOL261218C00140000看涨 Call140.00$7.20$10.00$16.780573.29%0.410.01-0.140.17100assumed standard contract2026-10-23T10:19:03
DUOL261218P00140000看跌 Put140.00$17.70$21.40$15.980468.66%-0.590.01-0.140.17100assumed standard contract2026-11-02T15:57:45
DUOL261218C00145000看涨 Call145.00$5.70$8.20$6.09162272.22%0.360.01-0.130.17100assumed standard contract2026-11-03T14:52:10
DUOL261218P00145000看跌 Put145.00$21.20$24.90$16.1001668.33%-0.640.01-0.130.17100assumed standard contract2026-10-27T13:01:54
DUOL261218C00150000看涨 Call150.00$4.50$6.80$5.854971.84%0.310.01-0.120.16100assumed standard contract2026-11-03T15:35:25
DUOL261218P00150000看跌 Put150.00$25.60$28.70$21.5904270.31%-0.690.01-0.120.16100assumed standard contract2026-11-02T10:26:21
DUOL261218C00155000看涨 Call155.00$2.85$5.80$4.701369.87%0.270.01-0.120.15100assumed standard contract2026-11-03T15:52:55
DUOL261218P00155000看跌 Put155.00$29.20$32.70$0.000069.07%-0.740.01-0.110.15100assumed standard contract未提供
DUOL261218C00160000看涨 Call160.00$1.65$4.80$4.3032167.88%0.230.01-0.110.14100assumed standard contract2026-11-03T09:37:31
DUOL261218P00160000看跌 Put160.00$33.40$37.10$30.200170.07%-0.780.01-0.100.13100assumed standard contract2026-10-29T12:57:03
DUOL261218C00165000看涨 Call165.00$2.25$3.80$4.7002271.79%0.190.01-0.100.12100assumed standard contract2026-11-02T15:32:02
DUOL261218P00165000看跌 Put165.00$37.70$41.30$29.850269.56%-0.810.01-0.090.12100assumed standard contract2026-10-22T13:42:27
DUOL261218C00170000看涨 Call170.00$1.55$3.90$3.7002774.37%0.160.01-0.090.11100assumed standard contract2026-11-02T14:49:35
DUOL261218P00170000看跌 Put170.00$42.20$45.70$39.751069.56%-0.840.01-0.080.11100assumed standard contract2026-11-03T11:35:02
DUOL261218C00175000看涨 Call175.00$0.75$2.95$3.450370.70%0.140.01-0.080.10100assumed standard contract2026-11-02T12:16:05
DUOL261218P00175000看跌 Put175.00$46.80$50.30$0.000070.03%-0.870.01-0.070.09100assumed standard contract未提供
DUOL261218C00180000看涨 Call180.00$1.30$2.00$1.6982172.80%0.110.01-0.070.09100assumed standard contract2026-11-03T14:39:16
DUOL261218P00180000看跌 Put180.00$51.60$54.90$0.000070.77%-0.890.01-0.060.08100assumed standard contract未提供
DUOL261218C00185000看涨 Call185.00$0.20$2.90$2.300375.68%0.100.01-0.060.08100assumed standard contract2026-11-02T11:37:21
DUOL261218P00185000看跌 Put185.00$56.40$59.60$0.000071.34%-0.910.01-0.050.07100assumed standard contract未提供
DUOL261218C00190000看涨 Call190.00$0.00$2.15$1.740373.09%0.080.00-0.050.07100assumed standard contract2026-10-30T10:08:29
DUOL261218P00190000看跌 Put190.00$61.20$64.40$0.000071.89%-0.930.00-0.050.06100assumed standard contract未提供
DUOL261218C00195000看涨 Call195.00$0.15$1.65$0.90122973.81%0.070.00-0.050.06100assumed standard contract2026-11-03T14:48:54
DUOL261218P00195000看跌 Put195.00$66.00$69.10$0.000070.30%-0.940.00-0.040.05100assumed standard contract未提供
DUOL261218C00200000看涨 Call200.00$0.40$1.50$1.5511278.01%0.060.00-0.040.05100assumed standard contract2026-11-03T11:03:53
DUOL261218P00200000看跌 Put200.00$70.90$74.00$0.000071.00%-0.960.00-0.030.04100assumed standard contract未提供