期权分析

DUOL · 2027-02-19

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 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$62.10$66.10$81.800175.13%0.970.00-0.010.04100assumed standard contract2026-09-10T10:37:14
DUOL270219P00065000看跌 Put65.00$0.25$0.75$0.4704670.67%-0.030.00-0.010.04100assumed standard contract2026-10-26T11:49:12
DUOL270219C00070000看涨 Call70.00$57.80$61.50$82.290476.22%0.960.00-0.010.06100assumed standard contract2026-10-09T13:21:20
DUOL270219P00070000看跌 Put70.00$0.00$3.90$0.550586.43%-0.040.00-0.020.06100assumed standard contract2026-09-16T13:58:24
DUOL270219C00075000看涨 Call75.00$53.20$57.00$77.450473.87%0.940.00-0.020.08100assumed standard contract2026-10-09T13:21:20
DUOL270219P00075000看跌 Put75.00$0.00$4.10$0.8002079.47%-0.060.00-0.030.08100assumed standard contract2026-10-28T12:39:08
DUOL270219C00080000看涨 Call80.00$48.70$52.60$80.7001071.73%0.920.00-0.020.10100assumed standard contract2026-09-03T11:31:53
DUOL270219P00080000看跌 Put80.00$0.50$4.40$1.2603875.65%-0.070.00-0.030.10100assumed standard contract2026-10-27T09:37:19
DUOL270219C00085000看涨 Call85.00$44.50$48.50$60.170471.27%0.900.00-0.030.12100assumed standard contract2026-08-18T11:53:58
DUOL270219P00085000看跌 Put85.00$0.55$4.80$1.28056470.04%-0.100.00-0.040.12100assumed standard contract2026-10-13T11:48:00
DUOL270219C00090000看涨 Call90.00$40.30$44.40$64.020369.57%0.870.00-0.040.14100assumed standard contract2026-08-19T10:21:22
DUOL270219P00090000看跌 Put90.00$1.45$5.70$2.2002369.32%-0.120.00-0.040.14100assumed standard contract2026-10-29T15:26:32
DUOL270219C00095000看涨 Call95.00$36.50$40.60$57.500969.14%0.840.01-0.050.17100assumed standard contract2026-08-21T15:15:38
DUOL270219P00095000看跌 Put95.00$4.00$5.10$4.6010267.95%-0.150.01-0.050.17100assumed standard contract2026-11-03T15:58:25
DUOL270219C00100000看涨 Call100.00$32.60$36.90$43.7804867.63%0.810.01-0.050.19100assumed standard contract2026-11-02T12:12:50
DUOL270219P00100000看跌 Put100.00$3.90$7.30$4.3014866.09%-0.190.01-0.060.19100assumed standard contract2026-11-03T13:10:46
DUOL270219C00105000看涨 Call105.00$29.20$33.50$48.600167.22%0.770.01-0.060.21100assumed standard contract2026-09-17T14:41:18
DUOL270219P00105000看跌 Put105.00$5.20$9.40$7.472766.60%-0.230.01-0.060.21100assumed standard contract2026-11-03T15:00:52
DUOL270219C00110000看涨 Call110.00$26.20$30.30$36.3404867.16%0.730.01-0.070.23100assumed standard contract2026-11-02T12:12:50
DUOL270219P00110000看跌 Put110.00$7.80$10.70$8.3033367.05%-0.270.01-0.070.23100assumed standard contract2026-11-03T14:53:17
DUOL270219C00115000看涨 Call115.00$23.30$27.20$38.9205766.56%0.690.01-0.070.24100assumed standard contract2026-10-23T13:08:08
DUOL270219P00115000看跌 Put115.00$8.90$12.50$8.1005464.41%-0.310.01-0.070.24100assumed standard contract2026-11-02T13:41:28
DUOL270219C00120000看涨 Call120.00$20.60$24.50$39.8001066.28%0.650.01-0.070.26100assumed standard contract2026-09-22T14:18:57
DUOL270219P00120000看跌 Put120.00$11.10$15.00$13.7712464.63%-0.350.01-0.080.26100assumed standard contract2026-11-03T15:02:08
DUOL270219C00125000看涨 Call125.00$18.00$22.00$28.700965.74%0.610.01-0.080.27100assumed standard contract2026-09-28T11:31:12
DUOL270219P00125000看跌 Put125.00$14.20$17.00$12.5003064.68%-0.400.01-0.080.27100assumed standard contract2026-11-02T15:42:47
DUOL270219C00130000看涨 Call130.00$15.80$19.20$25.4005964.61%0.560.01-0.080.27100assumed standard contract2026-09-28T09:41:48
DUOL270219P00130000看跌 Put130.00$17.00$19.50$13.5007564.28%-0.440.01-0.080.27100assumed standard contract2026-11-02T12:19:19
DUOL270219C00135000看涨 Call135.00$13.70$17.50$16.951664.93%0.520.01-0.080.28100assumed standard contract2026-11-03T14:38:56
DUOL270219P00135000看跌 Put135.00$19.00$22.50$15.9002062.56%-0.480.01-0.080.28100assumed standard contract2026-11-02T12:19:25
DUOL270219C00140000看涨 Call140.00$12.10$15.60$18.8002565.08%0.480.01-0.080.28100assumed standard contract2026-11-02T10:57:07
DUOL270219P00140000看跌 Put140.00$22.30$25.50$18.600111162.45%-0.530.01-0.080.28100assumed standard contract2026-11-02T11:39:51
DUOL270219C00145000看涨 Call145.00$10.20$13.40$15.4005263.46%0.440.01-0.080.27100assumed standard contract2026-11-02T14:49:42
DUOL270219P00145000看跌 Put145.00$26.00$28.70$21.1006462.73%-0.570.01-0.080.27100assumed standard contract2026-11-02T11:37:35
DUOL270219C00150000看涨 Call150.00$8.80$12.00$11.5028964.88%0.400.01-0.080.27100assumed standard contract2026-11-03T09:54:53
DUOL270219P00150000看跌 Put150.00$29.40$32.50$27.1052862.90%-0.610.01-0.080.27100assumed standard contract2026-11-03T12:00:22
DUOL270219C00155000看涨 Call155.00$7.80$11.00$10.0516164.62%0.360.01-0.080.26100assumed standard contract2026-11-03T09:59:50
DUOL270219P00155000看跌 Put155.00$32.60$36.50$29.6002762.44%-0.650.01-0.070.26100assumed standard contract2026-10-26T13:03:17
DUOL270219C00160000看涨 Call160.00$6.00$9.70$9.3521562.98%0.330.01-0.070.25100assumed standard contract2026-11-03T11:58:48
DUOL270219P00160000看跌 Put160.00$36.90$40.00$33.2003562.55%-0.680.01-0.070.25100assumed standard contract2026-10-26T13:03:17
DUOL270219C00165000看涨 Call165.00$5.00$8.80$9.6003663.16%0.300.01-0.070.24100assumed standard contract2026-11-02T10:31:11
DUOL270219P00165000看跌 Put165.00$40.40$44.60$0.000062.72%-0.710.01-0.070.23100assumed standard contract未提供
DUOL270219C00170000看涨 Call170.00$4.20$7.20$7.0521961.73%0.270.01-0.070.23100assumed standard contract2026-11-03T11:58:48
DUOL270219P00170000看跌 Put170.00$44.60$48.70$37.8001462.34%-0.750.01-0.060.22100assumed standard contract2026-11-02T12:28:12
DUOL270219C00175000看涨 Call175.00$4.00$7.10$7.9002764.53%0.240.01-0.060.22100assumed standard contract2026-11-02T11:06:03
DUOL270219P00175000看跌 Put175.00$48.90$53.00$43.000762.59%-0.780.01-0.060.21100assumed standard contract2026-11-02T11:01:11
DUOL270219C00180000看涨 Call180.00$3.30$5.60$5.6025262.54%0.220.01-0.060.20100assumed standard contract2026-11-03T10:40:20
DUOL270219P00180000看跌 Put180.00$53.30$57.30$43.000263.15%-0.800.01-0.060.19100assumed standard contract2026-09-25T10:32:27
DUOL270219C00185000看涨 Call185.00$2.15$5.50$4.9505962.33%0.190.01-0.050.19100assumed standard contract2026-10-29T13:53:58
DUOL270219P00185000看跌 Put185.00$57.80$62.00$0.000064.12%-0.830.01-0.050.17100assumed standard contract未提供
DUOL270219C00190000看涨 Call190.00$1.50$5.30$3.40132662.81%0.170.01-0.050.18100assumed standard contract2026-11-03T14:48:54
DUOL270219P00190000看跌 Put190.00$62.40$66.40$53.130064.16%-0.850.01-0.050.16100assumed standard contract2026-08-31T10:12:45
DUOL270219C00195000看涨 Call195.00$1.25$4.80$4.400463.26%0.150.01-0.050.17100assumed standard contract2026-11-02T10:34:11
DUOL270219P00195000看跌 Put195.00$67.00$71.10$66.300264.74%-0.870.01-0.040.14100assumed standard contract2026-09-29T09:30:02
DUOL270219C00200000看涨 Call200.00$1.50$3.90$3.2522163.73%0.140.01-0.040.15100assumed standard contract2026-11-03T12:10:46
DUOL270219P00200000看跌 Put200.00$71.80$75.60$0.000064.95%-0.890.01-0.040.13100assumed standard contract未提供
DUOL270219C00210000看涨 Call210.00$1.40$3.30$3.0206466.02%0.110.00-0.040.13100assumed standard contract2026-11-02T12:22:12
DUOL270219P00210000看跌 Put210.00$81.40$84.90$0.000065.41%-0.920.00-0.030.10100assumed standard contract未提供
DUOL270219C00220000看涨 Call220.00$0.10$3.90$1.8523467.64%0.090.00-0.030.11100assumed standard contract2026-11-03T09:55:22
DUOL270219P00220000看跌 Put220.00$90.80$94.80$84.350166.30%-0.950.00-0.020.07100assumed standard contract2026-10-14T11:06:15