期权分析

DUOL · 2027-02-19

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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 $141.90 · 日涨跌 -3.54% · 年初至今 -19.59%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-18 15:39:54

到期日 2027-02-19；共 60 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
DUOL270219C00065000看涨 Call65.00$80.20$83.70$81.800168.75%0.980.00-0.010.04100assumed standard contract2026-09-10T10:37:14
DUOL270219P00065000看跌 Put65.00$0.05$0.55$0.5003362.45%-0.020.00-0.010.04100assumed standard contract2026-09-15T15:21:52
DUOL270219C00070000看涨 Call70.00$75.40$78.80$56.920464.20%0.980.00-0.010.06100assumed standard contract2026-08-06T14:19:56
DUOL270219P00070000看跌 Put70.00$0.15$1.05$0.550564.39%-0.030.00-0.010.06100assumed standard contract2026-09-16T13:58:24
DUOL270219C00075000看涨 Call75.00$70.70$74.20$76.490563.09%0.970.00-0.020.07100assumed standard contract2026-08-31T14:49:01
DUOL270219P00075000看跌 Put75.00$0.40$1.60$1.180865.33%-0.040.00-0.020.08100assumed standard contract2026-09-15T14:04:29
DUOL270219C00080000看涨 Call80.00$66.50$69.80$80.7001065.08%0.950.00-0.020.10100assumed standard contract2026-09-03T11:31:53
DUOL270219P00080000看跌 Put80.00$1.00$1.85$1.6003764.86%-0.050.00-0.020.10100assumed standard contract2026-09-17T10:03:59
DUOL270219C00085000看涨 Call85.00$62.30$65.60$60.170466.02%0.940.00-0.020.12100assumed standard contract2026-08-18T11:53:58
DUOL270219P00085000看跌 Put85.00$0.80$3.90$3.05056067.58%-0.060.00-0.020.12100assumed standard contract2026-08-26T11:52:39
DUOL270219C00090000看涨 Call90.00$57.80$61.40$64.020364.53%0.920.00-0.030.14100assumed standard contract2026-08-19T10:21:22
DUOL270219P00090000看跌 Put90.00$2.05$4.10$2.6501167.00%-0.080.00-0.030.14100assumed standard contract2026-09-14T14:09:16
DUOL270219C00095000看涨 Call95.00$53.90$57.50$57.500965.17%0.900.00-0.030.17100assumed standard contract2026-08-21T15:15:38
DUOL270219P00095000看跌 Put95.00$2.45$5.00$4.800265.19%-0.100.00-0.030.17100assumed standard contract2026-08-20T11:30:01
DUOL270219C00100000看涨 Call100.00$50.10$53.10$52.0006863.76%0.880.00-0.040.19100assumed standard contract2026-09-17T12:06:49
DUOL270219P00100000看跌 Put100.00$3.00$5.80$4.8003163.08%-0.130.00-0.040.20100assumed standard contract2026-09-17T09:50:50
DUOL270219C00105000看涨 Call105.00$46.30$49.60$48.600163.91%0.850.00-0.040.22100assumed standard contract2026-09-17T14:41:18
DUOL270219P00105000看跌 Put105.00$4.20$6.90$7.850462.79%-0.150.00-0.050.22100assumed standard contract2026-08-26T11:57:30
DUOL270219C00110000看涨 Call110.00$42.70$45.60$53.6905162.66%0.830.00-0.050.24100assumed standard contract2026-09-04T11:59:17
DUOL270219P00110000看跌 Put110.00$5.80$7.30$8.8802361.17%-0.180.00-0.050.25100assumed standard contract2026-08-26T15:43:16
DUOL270219C00115000看涨 Call115.00$39.30$42.70$44.0005763.35%0.800.00-0.050.27100assumed standard contract2026-08-28T15:48:57
DUOL270219P00115000看跌 Put115.00$6.90$9.00$8.1013760.62%-0.210.00-0.060.27100assumed standard contract2026-09-18T11:01:18
DUOL270219C00120000看涨 Call120.00$36.60$39.60$39.8001064.14%0.770.01-0.060.29100assumed standard contract2026-09-16T11:46:53
DUOL270219P00120000看跌 Put120.00$9.00$10.90$9.7402361.51%-0.240.01-0.060.29100assumed standard contract2026-09-16T10:10:31
DUOL270219C00125000看涨 Call125.00$33.30$36.80$36.000963.74%0.730.01-0.060.31100assumed standard contract2026-09-11T13:50:03
DUOL270219P00125000看跌 Put125.00$10.80$12.40$12.1002860.57%-0.270.01-0.060.31100assumed standard contract2026-09-17T14:43:49
DUOL270219C00130000看涨 Call130.00$30.40$34.00$35.3006063.43%0.700.01-0.070.33100assumed standard contract2026-09-16T14:22:12
DUOL270219P00130000看跌 Put130.00$13.00$15.20$13.8903661.70%-0.310.01-0.070.33100assumed standard contract2026-09-17T10:34:21
DUOL270219C00135000看涨 Call135.00$27.70$31.20$36.000362.91%0.670.01-0.070.34100assumed standard contract2026-09-04T09:47:42
DUOL270219P00135000看跌 Put135.00$15.10$18.30$15.1602162.45%-0.340.01-0.070.34100assumed standard contract2026-09-15T11:36:01
DUOL270219C00140000看涨 Call140.00$25.70$27.60$27.8001761.81%0.640.01-0.070.36100assumed standard contract2026-09-17T13:06:49
DUOL270219P00140000看跌 Put140.00$18.10$20.00$18.300103061.90%-0.370.01-0.070.36100assumed standard contract2026-09-14T15:48:08
DUOL270219C00145000看涨 Call145.00$23.50$25.30$24.0513761.83%0.600.01-0.070.36100assumed standard contract2026-09-18T11:17:36
DUOL270219P00145000看跌 Put145.00$20.50$22.00$20.9003660.55%-0.410.01-0.080.36100assumed standard contract2026-09-16T10:31:31
DUOL270219C00150000看涨 Call150.00$21.50$22.50$23.7409260.93%0.570.01-0.070.37100assumed standard contract2026-09-17T15:52:26
DUOL270219P00150000看跌 Put150.00$23.60$25.30$24.0001861.44%-0.440.01-0.080.37100assumed standard contract2026-09-17T15:50:55
DUOL270219C00155000看涨 Call155.00$19.20$22.70$21.8805963.26%0.540.01-0.070.38100assumed standard contract2026-09-11T09:59:53
DUOL270219P00155000看跌 Put155.00$26.50$27.90$24.7403060.67%-0.480.01-0.080.37100assumed standard contract2026-09-14T14:20:17
DUOL270219C00160000看涨 Call160.00$17.30$20.20$19.510962.12%0.510.01-0.080.38100assumed standard contract2026-09-10T10:31:56
DUOL270219P00160000看跌 Put160.00$29.80$31.10$30.3002760.82%-0.510.01-0.080.37100assumed standard contract2026-09-17T14:15:07
DUOL270219C00165000看涨 Call165.00$16.20$17.10$17.6002960.87%0.470.01-0.070.38100assumed standard contract2026-09-17T14:24:03
DUOL270219P00165000看跌 Put165.00$33.00$36.60$0.000063.54%-0.540.01-0.080.37100assumed standard contract未提供
DUOL270219C00170000看涨 Call170.00$14.30$15.60$18.0001060.32%0.450.01-0.070.37100assumed standard contract2026-09-16T10:45:07
DUOL270219P00170000看跌 Put170.00$36.80$39.70$37.700963.48%-0.570.01-0.080.37100assumed standard contract2026-09-08T10:23:40
DUOL270219C00175000看涨 Call175.00$13.00$16.30$15.0001263.23%0.420.01-0.070.37100assumed standard contract2026-09-10T15:48:10
DUOL270219P00175000看跌 Put175.00$39.50$43.80$37.740862.93%-0.600.01-0.080.36100assumed standard contract2026-09-14T14:01:17
DUOL270219C00180000看涨 Call180.00$11.90$14.40$13.9002462.59%0.390.01-0.070.36100assumed standard contract2026-09-10T12:51:35
DUOL270219P00180000看跌 Put180.00$44.10$45.30$41.210061.01%-0.630.01-0.080.35100assumed standard contract2026-09-14T14:01:17
DUOL270219C00185000看涨 Call185.00$10.80$12.10$11.9006061.07%0.360.01-0.070.35100assumed standard contract2026-09-17T09:46:39
DUOL270219P00185000看跌 Put185.00$47.50$50.40$0.000062.18%-0.660.01-0.080.34100assumed standard contract未提供
DUOL270219C00190000看涨 Call190.00$9.00$12.10$16.000961.50%0.340.01-0.070.35100assumed standard contract2026-09-04T13:08:41
DUOL270219P00190000看跌 Put190.00$51.00$55.40$53.130063.10%-0.680.01-0.070.33100assumed standard contract2026-08-31T10:12:45
DUOL270219C00195000看涨 Call195.00$8.70$11.20$12.000562.58%0.320.01-0.070.34100assumed standard contract2026-09-16T09:56:37
DUOL270219P00195000看跌 Put195.00$55.50$59.30$58.850163.62%-0.710.01-0.070.32100assumed standard contract2026-08-19T10:06:32
DUOL270219C00200000看涨 Call200.00$7.60$8.90$12.3001560.07%0.290.01-0.060.33100assumed standard contract2026-09-14T12:39:12
DUOL270219P00200000看跌 Put200.00$59.50$63.40$0.000063.41%-0.730.01-0.070.30100assumed standard contract未提供
DUOL270219C00210000看涨 Call210.00$6.20$7.90$7.4005961.05%0.260.01-0.060.30100assumed standard contract2026-09-17T12:33:50
DUOL270219P00210000看跌 Put210.00$68.00$71.80$0.000063.30%-0.780.01-0.070.28100assumed standard contract未提供
DUOL270219C00220000看涨 Call220.00$4.90$7.40$8.5003062.33%0.220.01-0.060.28100assumed standard contract2026-09-15T14:03:56
DUOL270219P00220000看跌 Put220.00$76.60$80.80$0.000063.40%-0.820.01-0.060.24100assumed standard contract未提供