PDD · 2026-09-25
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 $78.90 · 日涨跌 1.51% · 年初至今 -31.84%
到期日 2026-09-25；共 82 条合约；第 1/1 页。
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260925C00065000 | 看涨 Call | 65.00 | $13.75 | $14.85 | $21.90 | 0 | 2 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-17T13:16:59 |
| PDD260925P00065000 | 看跌 Put | 65.00 | $0.00 | $0.08 | $0.15 | 2 | 587 | 67.76% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:26:29 |
| PDD260925C00067000 | 看涨 Call | 67.00 | $10.60 | $12.90 | $0.00 | 0 | 0 | 0.00% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925P00067000 | 看跌 Put | 67.00 | $0.00 | $1.95 | $0.00 | 0 | 0 | 119.87% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925C00068000 | 看涨 Call | 68.00 | $9.65 | $12.30 | $0.00 | 0 | 0 | 0.00% | 0.98 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925P00068000 | 看跌 Put | 68.00 | $0.00 | $0.08 | $0.00 | 0 | 0 | 54.45% | -0.02 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925C00069000 | 看涨 Call | 69.00 | $8.65 | $11.20 | $0.00 | 0 | 0 | 0.00% | 0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD260925P00069000 | 看跌 Put | 69.00 | $0.00 | $1.55 | $0.00 | 0 | 0 | 97.50% | -0.02 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD260925C00070000 | 看涨 Call | 70.00 | $9.40 | $9.85 | $9.35 | 2 | 14 | 46.53% | 0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:51:28 |
| PDD260925P00070000 | 看跌 Put | 70.00 | $0.00 | $0.29 | $0.04 | 0 | 248 | 57.74% | -0.02 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:24:57 |
| PDD260925C00071000 | 看涨 Call | 71.00 | $6.70 | $8.85 | $0.00 | 0 | 0 | 0.00% | 0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD260925P00071000 | 看跌 Put | 71.00 | $0.00 | $0.27 | $0.08 | 0 | 10 | 51.77% | -0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:17:23 |
| PDD260925C00072000 | 看涨 Call | 72.00 | $6.20 | $8.90 | $0.00 | 0 | 0 | 0.00% | 0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD260925P00072000 | 看跌 Put | 72.00 | $0.00 | $0.09 | $0.08 | 5 | 24 | 37.76% | -0.04 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:12:42 |
| PDD260925C00073000 | 看涨 Call | 73.00 | $4.90 | $7.80 | $0.00 | 0 | 0 | 0.00% | 0.95 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD260925P00073000 | 看跌 Put | 73.00 | $0.00 | $0.21 | $0.15 | 0 | 142 | 39.28% | -0.05 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:55:11 |
| PDD260925C00074000 | 看涨 Call | 74.00 | $5.10 | $6.00 | $5.61 | 58 | 3 | 0.00% | 0.93 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:01:05 |
| PDD260925P00074000 | 看跌 Put | 74.00 | $0.10 | $0.13 | $0.11 | 4 | 63 | 35.01% | -0.07 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:46:05 |
| PDD260925C00075000 | 看涨 Call | 75.00 | $4.30 | $5.10 | $4.50 | 2 | 38 | 29.96% | 0.90 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:06:13 |
| PDD260925P00075000 | 看跌 Put | 75.00 | $0.16 | $0.18 | $0.16 | 75 | 1313 | 33.05% | -0.10 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:59:39 |
| PDD260925C00076000 | 看涨 Call | 76.00 | $2.70 | $4.40 | $3.05 | 0 | 16 | 0.00% | 0.85 | 0.06 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:27:21 |
| PDD260925P00076000 | 看跌 Put | 76.00 | $0.24 | $0.32 | $0.26 | 56 | 1044 | 32.12% | -0.15 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:45:02 |
| PDD260925C00077000 | 看涨 Call | 77.00 | $2.69 | $3.25 | $2.99 | 50 | 108 | 29.30% | 0.78 | 0.09 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:50:09 |
| PDD260925P00077000 | 看跌 Put | 77.00 | $0.39 | $0.45 | $0.43 | 71 | 198 | 30.36% | -0.22 | 0.09 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:47:32 |
| PDD260925C00078000 | 看涨 Call | 78.00 | $2.21 | $2.46 | $2.26 | 32 | 116 | 31.78% | 0.69 | 0.10 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:50:08 |
| PDD260925P00078000 | 看跌 Put | 78.00 | $0.65 | $0.71 | $0.67 | 72 | 536 | 29.91% | -0.31 | 0.11 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:50:01 |
| PDD260925C00079000 | 看涨 Call | 79.00 | $1.56 | $1.69 | $1.68 | 66 | 757 | 29.53% | 0.58 | 0.12 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:31:24 |
| PDD260925P00079000 | 看跌 Put | 79.00 | $1.04 | $1.09 | $1.04 | 48 | 956 | 29.94% | -0.43 | 0.12 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:44:47 |
| PDD260925C00080000 | 看涨 Call | 80.00 | $1.12 | $1.19 | $1.15 | 903 | 1379 | 30.25% | 0.46 | 0.12 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:56:00 |
| PDD260925P00080000 | 看跌 Put | 80.00 | $1.51 | $1.60 | $1.58 | 125 | 2910 | 29.64% | -0.55 | 0.12 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:58:51 |
| PDD260925C00081000 | 看涨 Call | 81.00 | $0.74 | $0.80 | $0.78 | 128 | 424 | 30.29% | 0.35 | 0.11 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:47:46 |
| PDD260925P00081000 | 看跌 Put | 81.00 | $2.11 | $2.59 | $2.89 | 1 | 138 | 33.86% | -0.66 | 0.11 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:37:16 |
| PDD260925C00082000 | 看涨 Call | 82.00 | $0.49 | $0.52 | $0.50 | 1875 | 468 | 30.73% | 0.25 | 0.09 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:00:10 |
| PDD260925P00082000 | 看跌 Put | 82.00 | $2.85 | $3.30 | $3.05 | 45 | 194 | 34.37% | -0.76 | 0.10 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:02:15 |
| PDD260925C00083000 | 看涨 Call | 83.00 | $0.29 | $0.34 | $0.33 | 356 | 252 | 30.99% | 0.17 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:50:59 |
| PDD260925P00083000 | 看跌 Put | 83.00 | $3.40 | $3.95 | $4.00 | 1 | 203 | 27.49% | -0.84 | 0.07 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:14:30 |
| PDD260925C00084000 | 看涨 Call | 84.00 | $0.17 | $0.23 | $0.22 | 902 | 244 | 31.76% | 0.12 | 0.06 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:53:43 |
| PDD260925P00084000 | 看跌 Put | 84.00 | $4.40 | $5.05 | $4.73 | 7 | 156 | 34.83% | -0.89 | 0.06 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:31:28 |
| PDD260925C00085000 | 看涨 Call | 85.00 | $0.10 | $0.16 | $0.16 | 4 | 599 | 32.81% | 0.08 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:41:59 |
| PDD260925P00085000 | 看跌 Put | 85.00 | $5.35 | $6.00 | $5.55 | 46 | 284 | 37.45% | -0.93 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:17:03 |
| PDD260925C00086000 | 看涨 Call | 86.00 | $0.08 | $0.10 | $0.08 | 16 | 354 | 34.32% | 0.06 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:48:55 |
| PDD260925P00086000 | 看跌 Put | 86.00 | $6.15 | $7.80 | $8.50 | 0 | 0 | 55.08% | -0.95 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:50:22 |
| PDD260925C00087000 | 看涨 Call | 87.00 | $0.00 | $0.69 | $0.04 | 0 | 255 | 52.84% | 0.04 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:54:12 |
| PDD260925P00087000 | 看跌 Put | 87.00 | $7.25 | $8.75 | $8.80 | 0 | 0 | 61.21% | -0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:18:13 |
| PDD260925C00088000 | 看涨 Call | 88.00 | $0.01 | $0.22 | $0.01 | 0 | 145 | 44.24% | 0.03 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:54:14 |
| PDD260925P00088000 | 看跌 Put | 88.00 | $8.25 | $9.70 | $9.70 | 0 | 1 | 65.26% | -0.97 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:55:44 |
| PDD260925C00089000 | 看涨 Call | 89.00 | $0.00 | $2.15 | $0.10 | 0 | 33 | 89.36% | 0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:55:44 |
| PDD260925P00089000 | 看跌 Put | 89.00 | $8.95 | $10.80 | $4.82 | 0 | 0 | 65.74% | -0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-08-28T10:31:04 |
| PDD260925C00090000 | 看涨 Call | 90.00 | $0.01 | $0.07 | $0.01 | 2 | 562 | 43.25% | 0.02 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:02:06 |
| PDD260925P00090000 | 看跌 Put | 90.00 | $10.25 | $11.70 | $11.45 | 0 | 0 | 74.81% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-09T12:29:07 |
| PDD260925C00091000 | 看涨 Call | 91.00 | $0.00 | $0.09 | $0.09 | 1 | 68 | 47.32% | 0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:36:52 |
| PDD260925P00091000 | 看跌 Put | 91.00 | $11.15 | $12.75 | $5.00 | 0 | 0 | 78.23% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-11T10:21:17 |
| PDD260925C00092000 | 看涨 Call | 92.00 | $0.00 | $1.04 | $0.09 | 0 | 101 | 83.52% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:48:58 |
| PDD260925P00092000 | 看跌 Put | 92.00 | $12.10 | $13.80 | $10.15 | 0 | 0 | 82.63% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:01:18 |
| PDD260925C00093000 | 看涨 Call | 93.00 | $0.00 | $1.80 | $0.16 | 0 | 73 | 103.40% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:05:59 |
| PDD260925P00093000 | 看跌 Put | 93.00 | $13.15 | $14.80 | $10.50 | 0 | 0 | 88.13% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:11:29 |
| PDD260925C00094000 | 看涨 Call | 94.00 | $0.00 | $1.35 | $0.43 | 0 | 155 | 99.02% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-31T11:06:41 |
| PDD260925P00094000 | 看跌 Put | 94.00 | $14.00 | $15.80 | $0.00 | 0 | 0 | 88.57% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925C00095000 | 看涨 Call | 95.00 | $0.00 | $0.30 | $0.04 | 0 | 195 | 72.95% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:56:59 |
| PDD260925P00095000 | 看跌 Put | 95.00 | $15.05 | $16.80 | $11.65 | 0 | 0 | 93.94% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-01T13:17:15 |
| PDD260925C00096000 | 看涨 Call | 96.00 | $0.00 | $1.95 | $0.12 | 0 | 52 | 119.82% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:03:30 |
| PDD260925P00096000 | 看跌 Put | 96.00 | $16.00 | $17.80 | $0.00 | 0 | 0 | 96.56% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925C00097000 | 看涨 Call | 97.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 127.62% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925P00097000 | 看跌 Put | 97.00 | $17.25 | $18.80 | $6.95 | 0 | 0 | 107.03% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-10T13:54:32 |
| PDD260925C00098000 | 看涨 Call | 98.00 | $0.00 | $0.99 | $0.04 | 0 | 133 | 106.81% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:37:17 |
| PDD260925P00098000 | 看跌 Put | 98.00 | $18.00 | $19.80 | $8.79 | 0 | 0 | 104.22% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-11T10:18:05 |
| PDD260925C00099000 | 看涨 Call | 99.00 | $0.00 | $1.13 | $0.03 | 0 | 28 | 114.27% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:15:55 |
| PDD260925P00099000 | 看跌 Put | 99.00 | $19.20 | $20.80 | $0.00 | 0 | 0 | 113.52% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925C00100000 | 看涨 Call | 100.00 | $0.00 | $0.58 | $0.03 | 0 | 757 | 101.43% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:57:54 |
| PDD260925P00100000 | 看跌 Put | 100.00 | $20.15 | $21.80 | $0.00 | 0 | 0 | 115.92% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925C00101000 | 看涨 Call | 101.00 | $0.00 | $1.66 | $0.20 | 0 | 4 | 134.53% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:55:09 |
| PDD260925P00101000 | 看跌 Put | 101.00 | $21.10 | $22.80 | $21.62 | 0 | 0 | 118.15% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:32:23 |
| PDD260925C00102000 | 看涨 Call | 102.00 | $0.00 | $1.15 | $0.08 | 0 | 427 | 125.94% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-01T14:37:13 |
| PDD260925P00102000 | 看跌 Put | 102.00 | $21.95 | $23.80 | $23.53 | 0 | 0 | 117.08% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:06:59 |
| PDD260925C00103000 | 看涨 Call | 103.00 | $0.00 | $1.35 | $0.29 | 0 | 5 | 134.74% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:39:49 |
| PDD260925P00103000 | 看跌 Put | 103.00 | $23.15 | $24.80 | $23.40 | 0 | 0 | 126.72% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:50:57 |
| PDD260925C00105000 | 看涨 Call | 105.00 | $0.00 | $2.13 | $0.10 | 0 | 62 | 159.97% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-27T12:22:51 |
| PDD260925P00105000 | 看跌 Put | 105.00 | $25.15 | $26.80 | $27.04 | 0 | 0 | 133.62% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:09:59 |
| PDD260925C00110000 | 看涨 Call | 110.00 | $0.00 | $0.53 | $0.10 | 0 | 20 | 130.75% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-28T13:58:33 |
| PDD260925P00110000 | 看跌 Put | 110.00 | $30.05 | $31.80 | $23.55 | 0 | 0 | 146.63% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T11:45:26 |
| PDD260925C00115000 | 看涨 Call | 115.00 | $0.00 | $1.75 | $0.00 | 0 | 0 | 185.44% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD260925P00115000 | 看跌 Put | 115.00 | $35.05 | $36.80 | $0.00 | 0 | 0 | 161.63% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |