PDD · 2026-10-09
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 2026-10-09；共 72 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261009C00065000 | 看涨 Call | 65.00 | $13.50 | $15.95 | $0.00 | 0 | 0 | 37.70% | 0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009P00065000 | 看跌 Put | 65.00 | $0.00 | $0.95 | $0.10 | 0 | 5 | 63.97% | -0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T11:11:46 |
| PDD261009C00067000 | 看涨 Call | 67.00 | $10.80 | $13.20 | $0.00 | 0 | 0 | 0.00% | 0.96 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261009P00067000 | 看跌 Put | 67.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 56.61% | -0.04 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261009C00068000 | 看涨 Call | 68.00 | $9.90 | $12.10 | $0.00 | 0 | 0 | 0.00% | 0.95 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261009P00068000 | 看跌 Put | 68.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 52.95% | -0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261009C00069000 | 看涨 Call | 69.00 | $9.15 | $11.25 | $0.00 | 0 | 0 | 0.00% | 0.94 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261009P00069000 | 看跌 Put | 69.00 | $0.00 | $1.15 | $0.21 | 0 | 6 | 52.13% | -0.06 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:33:29 |
| PDD261009C00070000 | 看涨 Call | 70.00 | $8.05 | $10.35 | $0.00 | 0 | 0 | 0.00% | 0.93 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261009P00070000 | 看跌 Put | 70.00 | $0.10 | $0.27 | $0.18 | 7 | 184 | 35.86% | -0.07 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:39:53 |
| PDD261009C00071000 | 看涨 Call | 71.00 | $7.15 | $9.35 | $0.00 | 0 | 0 | 0.00% | 0.92 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261009P00071000 | 看跌 Put | 71.00 | $0.17 | $0.32 | $0.22 | 20 | 9 | 35.03% | -0.08 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:14:41 |
| PDD261009C00072000 | 看涨 Call | 72.00 | $6.25 | $8.35 | $0.00 | 0 | 0 | 0.00% | 0.90 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261009P00072000 | 看跌 Put | 72.00 | $0.23 | $0.74 | $0.46 | 0 | 113 | 38.60% | -0.10 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:28:52 |
| PDD261009C00073000 | 看涨 Call | 73.00 | $5.40 | $7.40 | $0.00 | 0 | 0 | 0.00% | 0.87 | 0.03 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261009P00073000 | 看跌 Put | 73.00 | $0.35 | $0.71 | $0.73 | 0 | 27 | 35.93% | -0.13 | 0.03 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-15T15:53:09 |
| PDD261009C00074000 | 看涨 Call | 74.00 | $4.70 | $6.60 | $0.00 | 0 | 0 | 0.00% | 0.84 | 0.04 | -0.04 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261009P00074000 | 看跌 Put | 74.00 | $0.45 | $0.63 | $0.86 | 0 | 91 | 32.29% | -0.16 | 0.04 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-15T13:50:36 |
| PDD261009C00075000 | 看涨 Call | 75.00 | $4.05 | $5.80 | $5.40 | 15 | 10 | 20.64% | 0.80 | 0.05 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:34:07 |
| PDD261009P00075000 | 看跌 Put | 75.00 | $0.66 | $0.75 | $0.70 | 28 | 544 | 31.57% | -0.20 | 0.05 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:46:02 |
| PDD261009C00076000 | 看涨 Call | 76.00 | $4.55 | $5.05 | $4.68 | 11 | 0 | 33.62% | 0.75 | 0.05 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:40:47 |
| PDD261009P00076000 | 看跌 Put | 76.00 | $0.86 | $0.97 | $1.32 | 0 | 108 | 30.92% | -0.25 | 0.05 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:26:19 |
| PDD261009C00077000 | 看涨 Call | 77.00 | $3.80 | $4.15 | $3.10 | 0 | 93 | 31.47% | 0.69 | 0.06 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-17T13:11:13 |
| PDD261009P00077000 | 看跌 Put | 77.00 | $1.17 | $1.26 | $1.20 | 19 | 339 | 30.86% | -0.31 | 0.06 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:26:08 |
| PDD261009C00078000 | 看涨 Call | 78.00 | $3.10 | $3.55 | $3.00 | 10 | 26 | 31.15% | 0.63 | 0.06 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:32:38 |
| PDD261009P00078000 | 看跌 Put | 78.00 | $1.52 | $1.62 | $1.54 | 25 | 214 | 30.68% | -0.37 | 0.06 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:39:19 |
| PDD261009C00079000 | 看涨 Call | 79.00 | $2.54 | $2.78 | $2.47 | 0 | 440 | 29.85% | 0.57 | 0.07 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-16T14:26:48 |
| PDD261009P00079000 | 看跌 Put | 79.00 | $1.95 | $2.06 | $1.94 | 5 | 102 | 30.68% | -0.44 | 0.07 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:49:03 |
| PDD261009C00080000 | 看涨 Call | 80.00 | $2.18 | $2.26 | $2.18 | 3 | 28 | 30.65% | 0.50 | 0.07 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:57:55 |
| PDD261009P00080000 | 看跌 Put | 80.00 | $2.45 | $2.54 | $2.50 | 6 | 181 | 30.47% | -0.51 | 0.07 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:25:50 |
| PDD261009C00081000 | 看涨 Call | 81.00 | $1.74 | $1.82 | $1.73 | 104 | 31 | 30.56% | 0.43 | 0.07 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:38:41 |
| PDD261009P00081000 | 看跌 Put | 81.00 | $2.98 | $3.15 | $3.80 | 0 | 43 | 30.45% | -0.58 | 0.07 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-09-15T11:47:57 |
| PDD261009C00082000 | 看涨 Call | 82.00 | $1.32 | $1.43 | $1.39 | 13 | 134 | 30.06% | 0.36 | 0.06 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:55:08 |
| PDD261009P00082000 | 看跌 Put | 82.00 | $3.50 | $3.95 | $4.02 | 1 | 82 | 30.76% | -0.65 | 0.07 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:00:59 |
| PDD261009C00083000 | 看涨 Call | 83.00 | $0.98 | $1.10 | $0.98 | 10 | 23 | 29.63% | 0.30 | 0.06 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:51:43 |
| PDD261009P00083000 | 看跌 Put | 83.00 | $4.20 | $4.85 | $5.87 | 0 | 9 | 32.30% | -0.71 | 0.06 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-16T10:57:00 |
| PDD261009C00084000 | 看涨 Call | 84.00 | $0.69 | $0.86 | $0.74 | 0 | 89 | 29.34% | 0.25 | 0.05 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-16T12:04:53 |
| PDD261009P00084000 | 看跌 Put | 84.00 | $4.75 | $5.60 | $3.00 | 0 | 2 | 30.72% | -0.76 | 0.06 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-01T09:54:47 |
| PDD261009C00085000 | 看涨 Call | 85.00 | $0.56 | $0.67 | $0.59 | 34 | 87 | 30.04% | 0.20 | 0.05 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:07:16 |
| PDD261009P00085000 | 看跌 Put | 85.00 | $5.55 | $7.20 | $7.48 | 0 | 56 | 37.76% | -0.81 | 0.05 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-11T15:04:15 |
| PDD261009C00086000 | 看涨 Call | 86.00 | $0.38 | $0.73 | $0.35 | 0 | 59 | 32.12% | 0.17 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:05:46 |
| PDD261009P00086000 | 看跌 Put | 86.00 | $6.40 | $8.05 | $5.07 | 0 | 1 | 38.68% | -0.85 | 0.04 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-02T15:43:15 |
| PDD261009C00087000 | 看涨 Call | 87.00 | $0.30 | $0.50 | $0.40 | 30 | 8 | 31.70% | 0.14 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:25:47 |
| PDD261009P00087000 | 看跌 Put | 87.00 | $7.30 | $8.95 | $6.10 | 0 | 2 | 40.09% | -0.88 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-03T10:05:18 |
| PDD261009C00088000 | 看涨 Call | 88.00 | $0.00 | $0.60 | $0.22 | 0 | 350 | 31.84% | 0.11 | 0.03 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:50:46 |
| PDD261009P00088000 | 看跌 Put | 88.00 | $8.25 | $9.20 | $8.70 | 2 | 0 | 33.71% | -0.91 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:14:05 |
| PDD261009C00089000 | 看涨 Call | 89.00 | $0.15 | $0.50 | $0.22 | 20 | 25 | 35.13% | 0.10 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:25:08 |
| PDD261009P00089000 | 看跌 Put | 89.00 | $9.15 | $10.85 | $0.00 | 0 | 0 | 43.53% | -0.92 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261009C00090000 | 看涨 Call | 90.00 | $0.00 | $0.70 | $0.38 | 0 | 23 | 38.46% | 0.08 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:52:16 |
| PDD261009P00090000 | 看跌 Put | 90.00 | $10.20 | $11.85 | $11.47 | 0 | 8 | 46.97% | -0.94 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:24:42 |
| PDD261009C00091000 | 看涨 Call | 91.00 | $0.00 | $0.75 | $0.13 | 0 | 548 | 41.71% | 0.07 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:39:56 |
| PDD261009P00091000 | 看跌 Put | 91.00 | $11.10 | $12.80 | $0.00 | 0 | 0 | 47.91% | -0.95 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261009C00092000 | 看涨 Call | 92.00 | $0.00 | $0.95 | $0.44 | 0 | 27 | 47.03% | 0.06 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-03T10:41:02 |
| PDD261009P00092000 | 看跌 Put | 92.00 | $12.00 | $13.80 | $0.00 | 0 | 0 | 49.24% | -0.96 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261009C00093000 | 看涨 Call | 93.00 | $0.00 | $0.29 | $0.10 | 0 | 5 | 37.74% | 0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-11T11:08:02 |
| PDD261009P00093000 | 看跌 Put | 93.00 | $12.80 | $14.75 | $0.00 | 0 | 0 | 48.00% | -0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009C00094000 | 看涨 Call | 94.00 | $0.00 | $0.95 | $0.25 | 0 | 52 | 51.96% | 0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-08T10:39:06 |
| PDD261009P00094000 | 看跌 Put | 94.00 | $13.10 | $15.75 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009C00095000 | 看涨 Call | 95.00 | $0.00 | $0.95 | $0.66 | 0 | 4 | 54.34% | 0.04 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-31T12:43:15 |
| PDD261009P00095000 | 看跌 Put | 95.00 | $14.00 | $17.05 | $11.09 | 0 | 0 | 39.01% | -0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-08-31T10:01:41 |
| PDD261009C00096000 | 看涨 Call | 96.00 | $0.00 | $0.95 | $0.77 | 0 | 1 | 56.63% | 0.04 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-27T10:50:00 |
| PDD261009P00096000 | 看跌 Put | 96.00 | $14.55 | $18.00 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009C00097000 | 看涨 Call | 97.00 | $0.00 | $0.95 | $0.63 | 0 | 2 | 58.91% | 0.04 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-28T09:35:44 |
| PDD261009P00097000 | 看跌 Put | 97.00 | $15.40 | $19.55 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009C00098000 | 看涨 Call | 98.00 | $0.00 | $1.16 | $0.00 | 0 | 0 | 64.34% | 0.04 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261009P00098000 | 看跌 Put | 98.00 | $16.40 | $20.55 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009C00100000 | 看涨 Call | 100.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 65.50% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009P00100000 | 看跌 Put | 100.00 | $18.45 | $22.55 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009C00105000 | 看涨 Call | 105.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 75.70% | 0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009P00105000 | 看跌 Put | 105.00 | $24.40 | $27.55 | $0.00 | 0 | 0 | 81.27% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009C00110000 | 看涨 Call | 110.00 | $0.00 | $0.14 | $0.00 | 0 | 0 | 61.26% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261009P00110000 | 看跌 Put | 110.00 | $28.80 | $32.40 | $0.00 | 0 | 0 | 72.83% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |