期权分析

PDD · 2026-10-02

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。

PDD 全部到期日 · 本页 JSON

股价 $78.90 · 日涨跌 1.51% · 年初至今 -31.84%

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 16:15:31

到期日 2026-10-02；共 78 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
PDD261002C00065000看涨 Call65.00$13.30$15.35$21.15010.00%0.980.01-0.020.01100assumed standard contract2026-08-25T09:51:04
PDD261002P00065000看跌 Put65.00$0.00$0.66$0.03031371.19%-0.030.01-0.020.01100assumed standard contract2026-09-17T12:17:39
PDD261002C00067000看涨 Call67.00$10.65$13.45$0.00000.00%0.970.01-0.020.01100assumed standard contract未提供
PDD261002P00067000看跌 Put67.00$0.00$1.69$0.000081.66%-0.030.01-0.020.01100assumed standard contract未提供
PDD261002C00068000看涨 Call68.00$9.80$12.45$0.00000.00%0.970.01-0.020.01100assumed standard contract未提供
PDD261002P00068000看跌 Put68.00$0.00$1.27$0.000070.07%-0.030.01-0.020.01100assumed standard contract未提供
PDD261002C00069000看涨 Call69.00$8.70$11.55$0.00000.00%0.960.01-0.020.01100assumed standard contract未提供
PDD261002P00069000看跌 Put69.00$0.00$2.19$0.000078.59%-0.040.01-0.020.01100assumed standard contract未提供
PDD261002C00070000看涨 Call70.00$7.70$11.00$0.00000.00%0.960.02-0.020.02100assumed standard contract未提供
PDD261002P00070000看跌 Put70.00$0.03$0.10$0.1403235.48%-0.050.02-0.020.02100assumed standard contract2026-09-17T09:44:09
PDD261002C00071000看涨 Call71.00$7.10$9.95$0.00000.00%0.950.02-0.020.02100assumed standard contract未提供
PDD261002P00071000看跌 Put71.00$0.00$0.73$0.1904847.26%-0.050.02-0.020.02100assumed standard contract2026-09-17T14:23:44
PDD261002C00072000看涨 Call72.00$6.10$9.05$0.00000.00%0.930.02-0.020.02100assumed standard contract未提供
PDD261002P00072000看跌 Put72.00$0.05$0.30$0.3315335.47%-0.070.02-0.030.02100assumed standard contract2026-09-18T09:53:05
PDD261002C00073000看涨 Call73.00$5.20$7.45$0.00000.00%0.910.03-0.030.03100assumed standard contract未提供
PDD261002P00073000看跌 Put73.00$0.16$0.34$0.371734.71%-0.090.03-0.030.03100assumed standard contract2026-09-18T09:53:05
PDD261002C00074000看涨 Call74.00$4.35$6.65$0.00000.00%0.880.04-0.030.03100assumed standard contract未提供
PDD261002P00074000看跌 Put74.00$0.25$0.41$0.3783933.26%-0.120.04-0.040.03100assumed standard contract2026-09-18T10:18:11
PDD261002C00075000看涨 Call75.00$4.65$5.55$5.20252432.06%0.840.05-0.040.04100assumed standard contract2026-09-18T10:33:43
PDD261002P00075000看跌 Put75.00$0.39$0.44$0.46737431.25%-0.160.05-0.040.04100assumed standard contract2026-09-18T10:23:29
PDD261002C00076000看涨 Call76.00$4.15$4.75$0.000035.04%0.790.06-0.050.05100assumed standard contract未提供
PDD261002P00076000看跌 Put76.00$0.54$0.64$0.68614030.67%-0.210.06-0.050.05100assumed standard contract2026-09-18T10:37:32
PDD261002C00077000看涨 Call77.00$3.40$3.95$2.280133.80%0.720.07-0.060.05100assumed standard contract2026-09-17T15:50:22
PDD261002P00077000看跌 Put77.00$0.80$0.90$1.40018630.61%-0.280.07-0.060.05100assumed standard contract2026-09-17T15:55:00
PDD261002C00078000看涨 Call78.00$2.77$3.00$2.88414631.36%0.650.08-0.060.06100assumed standard contract2026-09-18T11:50:08
PDD261002P00078000看跌 Put78.00$1.17$1.25$1.311924730.99%-0.360.08-0.070.06100assumed standard contract2026-09-18T10:16:17
PDD261002C00079000看涨 Call79.00$2.17$2.32$2.298110030.40%0.570.08-0.070.06100assumed standard contract2026-09-18T11:50:07
PDD261002P00079000看跌 Put79.00$1.59$1.66$1.60485530.91%-0.440.08-0.070.06100assumed standard contract2026-09-18T12:00:10
PDD261002C00080000看涨 Call80.00$1.70$1.81$1.719831130.58%0.490.08-0.070.06100assumed standard contract2026-09-18T10:21:55
PDD261002P00080000看跌 Put80.00$2.08$2.23$2.083262531.34%-0.520.08-0.070.06100assumed standard contract2026-09-18T10:43:00
PDD261002C00081000看涨 Call81.00$1.28$1.38$1.38257530.45%0.400.08-0.070.06100assumed standard contract2026-09-18T11:37:16
PDD261002P00081000看跌 Put81.00$2.61$2.90$3.2505431.55%-0.600.08-0.070.06100assumed standard contract2026-09-16T15:48:22
PDD261002C00082000看涨 Call82.00$0.94$1.01$1.002329430.21%0.330.08-0.060.06100assumed standard contract2026-09-18T11:29:56
PDD261002P00082000看跌 Put82.00$3.20$3.60$3.35210731.27%-0.690.08-0.060.06100assumed standard contract2026-09-18T10:53:02
PDD261002C00083000看涨 Call83.00$0.60$0.74$0.71742929.50%0.250.07-0.050.05100assumed standard contract2026-09-18T10:49:48
PDD261002P00083000看跌 Put83.00$3.95$4.50$4.02220433.09%-0.760.07-0.050.05100assumed standard contract2026-09-18T11:32:27
PDD261002C00084000看涨 Call84.00$0.43$0.54$0.52129829.92%0.200.06-0.050.04100assumed standard contract2026-09-18T11:49:33
PDD261002P00084000看跌 Put84.00$4.60$5.50$5.1317734.04%-0.820.06-0.050.04100assumed standard contract2026-09-18T09:53:49
PDD261002C00085000看涨 Call85.00$0.30$0.41$0.365413830.54%0.150.05-0.040.04100assumed standard contract2026-09-18T11:04:51
PDD261002P00085000看跌 Put85.00$5.45$7.00$5.80415842.16%-0.860.05-0.040.03100assumed standard contract2026-09-18T11:23:41
PDD261002C00086000看涨 Call86.00$0.22$0.44$0.20111433.42%0.120.04-0.040.03100assumed standard contract2026-09-18T09:45:54
PDD261002P00086000看跌 Put86.00$6.15$7.95$7.6204442.27%-0.890.04-0.040.03100assumed standard contract2026-09-09T10:27:15
PDD261002C00087000看涨 Call87.00$0.09$0.35$0.140120833.05%0.100.03-0.030.03100assumed standard contract2026-09-17T12:35:28
PDD261002P00087000看跌 Put87.00$7.30$8.85$9.50041846.75%-0.920.03-0.030.02100assumed standard contract2026-09-16T10:07:51
PDD261002C00088000看涨 Call88.00$0.11$0.29$0.1202235.35%0.080.03-0.030.02100assumed standard contract2026-09-17T10:25:21
PDD261002P00088000看跌 Put88.00$7.90$9.10$8.5211519.00%-0.930.03-0.030.02100assumed standard contract2026-09-18T10:42:41
PDD261002C00089000看涨 Call89.00$0.09$0.28$0.0901437.65%0.070.02-0.030.02100assumed standard contract2026-09-17T10:19:43
PDD261002P00089000看跌 Put89.00$9.25$10.85$10.5701153.41%-0.940.02-0.030.02100assumed standard contract2026-09-15T15:19:01
PDD261002C00090000看涨 Call90.00$0.08$0.20$0.10910138.14%0.060.02-0.020.02100assumed standard contract2026-09-18T11:24:27
PDD261002P00090000看跌 Put90.00$10.10$11.05$7.0002138.37%-0.950.02-0.030.02100assumed standard contract2026-08-31T09:44:03
PDD261002C00091000看涨 Call91.00$0.00$1.95$0.1203368.31%0.050.02-0.020.02100assumed standard contract2026-09-14T09:57:44
PDD261002P00091000看跌 Put91.00$11.25$12.75$7.000058.79%-0.960.02-0.020.01100assumed standard contract2026-08-27T09:41:10
PDD261002C00092000看涨 Call92.00$0.02$0.14$0.1424539.20%0.050.01-0.020.02100assumed standard contract2026-09-18T09:38:38
PDD261002P00092000看跌 Put92.00$12.05$13.80$12.030059.62%-0.960.01-0.020.01100assumed standard contract2026-09-08T12:08:36
PDD261002C00093000看涨 Call93.00$0.00$1.68$0.400271.71%0.040.01-0.020.01100assumed standard contract2026-09-02T11:33:21
PDD261002P00093000看跌 Put93.00$13.05$14.80$0.000062.72%-0.970.01-0.020.01100assumed standard contract未提供
PDD261002C00094000看涨 Call94.00$0.00$1.10$0.0511166.29%0.040.01-0.020.01100assumed standard contract2026-09-18T10:02:36
PDD261002P00094000看跌 Put94.00$14.25$15.80$0.000069.09%-0.970.01-0.020.01100assumed standard contract未提供
PDD261002C00095000看涨 Call95.00$0.00$0.88$0.1006465.37%0.040.01-0.020.01100assumed standard contract2026-09-15T11:29:34
PDD261002P00095000看跌 Put95.00$14.85$16.80$12.550064.87%-0.970.01-0.020.01100assumed standard contract2026-09-04T12:49:36
PDD261002C00096000看涨 Call96.00$0.00$2.15$0.0604087.67%0.040.01-0.020.01100assumed standard contract2026-09-15T09:38:15
PDD261002P00096000看跌 Put96.00$15.90$17.80$0.000068.68%-0.980.01-0.020.01100assumed standard contract未提供
PDD261002C00097000看涨 Call97.00$0.00$2.15$0.0601090.82%0.030.01-0.020.01100assumed standard contract2026-09-15T11:30:46
PDD261002P00097000看跌 Put97.00$17.20$18.80$10.300077.16%-0.980.01-0.020.01100assumed standard contract2026-08-25T12:22:37
PDD261002C00098000看涨 Call98.00$0.00$1.36$0.4502282.26%0.030.01-0.020.01100assumed standard contract2026-08-27T09:43:25
PDD261002P00098000看跌 Put98.00$18.20$19.80$11.050079.98%-0.980.01-0.020.01100assumed standard contract2026-08-25T12:22:01
PDD261002C00099000看涨 Call99.00$0.00$2.15$0.7701696.93%0.030.01-0.020.01100assumed standard contract2026-08-24T11:43:59
PDD261002P00099000看跌 Put99.00$19.00$20.80$12.050078.90%-0.980.01-0.020.01100assumed standard contract2026-08-25T12:22:20
PDD261002C00100000看涨 Call100.00$0.00$0.60$0.22020772.49%0.030.01-0.020.01100assumed standard contract2026-08-28T12:18:59
PDD261002P00100000看跌 Put100.00$20.15$21.80$16.000084.54%-0.980.01-0.020.01100assumed standard contract2026-08-27T11:30:16
PDD261002C00101000看涨 Call101.00$0.00$0.65$0.860176.18%0.030.01-0.020.01100assumed standard contract2026-08-24T10:07:33
PDD261002P00101000看跌 Put101.00$21.15$22.80$19.150087.20%-0.980.01-0.020.01100assumed standard contract2026-09-03T11:43:53
PDD261002C00105000看涨 Call105.00$0.00$0.65$0.0606285.57%0.020.01-0.020.01100assumed standard contract2026-09-01T10:26:48
PDD261002P00105000看跌 Put105.00$25.15$26.80$19.120097.38%-0.990.00-0.020.01100assumed standard contract2026-08-28T10:51:31
PDD261002C00110000看涨 Call110.00$0.00$1.00$0.24021105.43%0.020.00-0.020.01100assumed standard contract2026-08-24T09:53:07
PDD261002P00110000看跌 Put110.00$30.25$31.80$24.5500111.40%-0.990.00-0.020.01100assumed standard contract2026-08-27T09:49:31
PDD261002C00115000看涨 Call115.00$0.00$1.61$0.0000129.15%0.020.00-0.020.01100assumed standard contract未提供
PDD261002P00115000看跌 Put115.00$35.15$36.80$0.0000120.29%-0.990.00-0.010.00100assumed standard contract未提供