期权分析

DUOL · 2027-05-21

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 2027-05-21；共 58 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
DUOL270521C00070000看涨 Call70.00$60.40$64.30$0.000069.92%0.930.00-0.010.14100assumed standard contract未提供
DUOL270521P00070000看跌 Put70.00$1.00$4.00$2.310169.47%-0.080.00-0.030.14100assumed standard contract2026-10-28T15:24:38
DUOL270521C00075000看涨 Call75.00$56.40$60.40$0.000070.03%0.910.00-0.020.16100assumed standard contract未提供
DUOL270521P00075000看跌 Put75.00$1.65$5.90$2.900971.85%-0.100.00-0.030.16100assumed standard contract2026-10-27T15:11:27
DUOL270521C00080000看涨 Call80.00$52.50$56.50$0.000069.38%0.890.00-0.020.18100assumed standard contract未提供
DUOL270521P00080000看跌 Put80.00$2.65$5.60$3.900367.42%-0.120.00-0.030.19100assumed standard contract2026-10-29T13:20:04
DUOL270521C00085000看涨 Call85.00$48.80$52.90$0.000069.22%0.870.00-0.030.21100assumed standard contract未提供
DUOL270521P00085000看跌 Put85.00$4.40$7.00$5.001069.18%-0.140.00-0.040.21100assumed standard contract2026-11-03T14:39:34
DUOL270521C00090000看涨 Call90.00$45.30$49.40$0.000068.94%0.840.00-0.030.23100assumed standard contract未提供
DUOL270521P00090000看跌 Put90.00$5.90$9.20$6.4801870.88%-0.160.00-0.040.23100assumed standard contract2026-10-30T14:43:59
DUOL270521C00095000看涨 Call95.00$42.00$46.00$0.000068.56%0.820.00-0.040.25100assumed standard contract未提供
DUOL270521P00095000看跌 Put95.00$6.80$10.90$7.1201269.38%-0.190.00-0.040.26100assumed standard contract2026-11-02T14:44:27
DUOL270521C00100000看涨 Call100.00$38.70$42.90$59.6501068.29%0.790.00-0.040.28100assumed standard contract2026-10-06T12:43:54
DUOL270521P00100000看跌 Put100.00$8.50$12.00$10.5311067.79%-0.220.00-0.050.28100assumed standard contract2026-11-03T14:44:14
DUOL270521C00105000看涨 Call105.00$35.70$39.90$0.000067.77%0.760.00-0.040.30100assumed standard contract未提供
DUOL270521P00105000看跌 Put105.00$10.40$14.00$9.780867.65%-0.250.01-0.050.30100assumed standard contract2026-10-27T15:11:27
DUOL270521C00110000看涨 Call110.00$32.90$37.00$44.000467.38%0.730.01-0.050.31100assumed standard contract2026-10-21T14:50:10
DUOL270521P00110000看跌 Put110.00$12.40$16.20$12.900667.40%-0.280.01-0.050.32100assumed standard contract2026-10-30T11:13:44
DUOL270521C00115000看涨 Call115.00$30.40$34.00$47.800466.80%0.700.01-0.050.33100assumed standard contract2026-10-01T09:34:09
DUOL270521P00115000看跌 Put115.00$14.60$18.00$15.8031666.34%-0.310.01-0.050.33100assumed standard contract2026-11-03T14:31:00
DUOL270521C00120000看涨 Call120.00$27.80$31.50$43.800266.35%0.670.01-0.050.34100assumed standard contract2026-10-02T13:52:00
DUOL270521P00120000看跌 Put120.00$17.00$21.00$16.020466.88%-0.340.01-0.060.35100assumed standard contract2026-10-14T15:30:11
DUOL270521C00125000看涨 Call125.00$25.70$29.30$36.470266.60%0.640.01-0.050.36100assumed standard contract2026-09-28T11:44:04
DUOL270521P00125000看跌 Put125.00$19.50$22.80$21.005565.36%-0.370.01-0.060.36100assumed standard contract2026-11-03T15:15:46
DUOL270521C00130000看涨 Call130.00$23.50$27.20$32.0001066.40%0.610.01-0.060.36100assumed standard contract2026-11-02T10:55:35
DUOL270521P00130000看跌 Put130.00$22.20$26.00$22.8802065.67%-0.400.01-0.060.36100assumed standard contract2026-10-30T14:36:30
DUOL270521C00135000看涨 Call135.00$21.60$25.30$25.750266.49%0.580.01-0.060.37100assumed standard contract2026-10-30T13:02:16
DUOL270521P00135000看跌 Put135.00$25.20$29.00$25.700165.68%-0.440.01-0.060.37100assumed standard contract2026-10-30T12:44:32
DUOL270521C00140000看涨 Call140.00$19.70$23.50$26.700466.34%0.550.01-0.060.37100assumed standard contract2026-11-02T14:06:16
DUOL270521P00140000看跌 Put140.00$28.20$32.30$28.300765.70%-0.470.01-0.060.37100assumed standard contract2026-10-30T12:51:19
DUOL270521C00145000看涨 Call145.00$17.90$20.90$27.550664.90%0.520.01-0.060.38100assumed standard contract2026-10-19T09:30:09
DUOL270521P00145000看跌 Put145.00$31.50$35.10$26.100565.07%-0.500.01-0.060.37100assumed standard contract2026-10-13T12:10:45
DUOL270521C00150000看涨 Call150.00$16.30$20.00$26.2001465.66%0.490.01-0.060.38100assumed standard contract2026-10-20T10:53:57
DUOL270521P00150000看跌 Put150.00$34.80$38.10$30.620564.36%-0.530.01-0.060.37100assumed standard contract2026-10-22T15:54:52
DUOL270521C00155000看涨 Call155.00$15.00$18.20$16.312465.32%0.460.01-0.060.38100assumed standard contract2026-11-03T14:48:54
DUOL270521P00155000看跌 Put155.00$38.30$41.90$35.700664.65%-0.560.01-0.060.37100assumed standard contract2026-10-14T11:46:43
DUOL270521C00160000看涨 Call160.00$13.50$16.70$16.441764.81%0.430.01-0.060.37100assumed standard contract2026-11-03T09:37:54
DUOL270521P00160000看跌 Put160.00$41.90$45.50$39.7503064.48%-0.590.01-0.060.36100assumed standard contract2026-11-02T10:30:28
DUOL270521C00165000看涨 Call165.00$12.50$16.00$21.2801665.77%0.410.01-0.060.37100assumed standard contract2026-10-19T15:50:13
DUOL270521P00165000看跌 Put165.00$45.60$49.20$37.6001164.28%-0.610.01-0.050.36100assumed standard contract2026-10-15T13:01:22
DUOL270521C00170000看涨 Call170.00$10.90$14.90$15.9021165.13%0.380.01-0.060.36100assumed standard contract2026-11-03T14:16:17
DUOL270521P00170000看跌 Put170.00$49.60$53.10$45.0002464.50%-0.640.01-0.050.35100assumed standard contract2026-10-20T11:42:57
DUOL270521C00175000看涨 Call175.00$10.10$13.90$12.8091165.48%0.360.01-0.050.35100assumed standard contract2026-11-03T15:38:40
DUOL270521P00175000看跌 Put175.00$53.40$57.10$50.900164.29%-0.670.01-0.050.34100assumed standard contract2026-11-02T14:06:15
DUOL270521C00180000看涨 Call180.00$9.00$12.60$15.1005164.74%0.340.01-0.050.35100assumed standard contract2026-11-02T12:28:00
DUOL270521P00180000看跌 Put180.00$57.30$61.20$0.000064.11%-0.690.01-0.050.33100assumed standard contract未提供
DUOL270521C00185000看涨 Call185.00$8.00$11.60$11.500764.34%0.320.01-0.050.34100assumed standard contract2026-10-30T12:55:04
DUOL270521P00185000看跌 Put185.00$61.50$65.40$0.000064.27%-0.710.01-0.050.31100assumed standard contract未提供
DUOL270521C00190000看涨 Call190.00$7.20$10.00$12.100463.08%0.300.01-0.050.33100assumed standard contract2026-10-28T13:23:40
DUOL270521P00190000看跌 Put190.00$65.60$69.70$53.170164.20%-0.730.01-0.050.30100assumed standard contract2026-10-07T14:38:11
DUOL270521C00195000看涨 Call195.00$6.50$9.90$16.600964.08%0.280.01-0.050.32100assumed standard contract2026-10-05T10:44:40
DUOL270521P00195000看跌 Put195.00$70.10$74.00$66.240364.57%-0.760.01-0.040.29100assumed standard contract2026-11-02T15:25:52
DUOL270521C00200000看涨 Call200.00$6.90$9.30$9.5011865.91%0.260.01-0.050.31100assumed standard contract2026-11-03T14:15:20
DUOL270521P00200000看跌 Put200.00$74.70$78.30$60.740164.91%-0.770.01-0.040.28100assumed standard contract2026-10-07T14:40:40
DUOL270521C00210000看涨 Call210.00$5.00$8.70$8.200465.76%0.230.01-0.050.29100assumed standard contract2026-10-30T12:42:33
DUOL270521P00210000看跌 Put210.00$83.70$87.30$0.000065.38%-0.810.01-0.040.25100assumed standard contract未提供
DUOL270521C00220000看涨 Call220.00$4.70$7.20$7.3002666.20%0.200.00-0.040.27100assumed standard contract2026-11-02T13:55:47
DUOL270521P00220000看跌 Put220.00$93.00$96.40$89.981165.89%-0.840.01-0.030.22100assumed standard contract2026-11-03T12:33:59