PDD · 2026-10-23
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 2026-10-23；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261023C00065000 | 看涨 Call | 65.00 | $13.05 | $16.35 | $0.00 | 0 | 0 | 0.00% | 0.95 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261023P00065000 | 看跌 Put | 65.00 | $0.00 | $0.81 | $0.21 | 0 | 3 | 47.92% | -0.05 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-10T15:01:13 |
| PDD261023C00067000 | 看涨 Call | 67.00 | $11.10 | $14.40 | $0.00 | 0 | 0 | 0.00% | 0.93 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261023P00067000 | 看跌 Put | 67.00 | $0.00 | $0.75 | $0.35 | 0 | 37 | 41.55% | -0.07 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:08:35 |
| PDD261023C00068000 | 看涨 Call | 68.00 | $10.20 | $13.45 | $0.00 | 0 | 0 | 0.00% | 0.92 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261023P00068000 | 看跌 Put | 68.00 | $0.00 | $1.13 | $0.00 | 0 | 0 | 43.49% | -0.08 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261023C00069000 | 看涨 Call | 69.00 | $9.25 | $12.00 | $0.00 | 0 | 0 | 0.00% | 0.91 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261023P00069000 | 看跌 Put | 69.00 | $0.00 | $0.50 | $0.50 | 0 | 10 | 32.63% | -0.09 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-15T10:57:18 |
| PDD261023C00070000 | 看涨 Call | 70.00 | $8.30 | $11.30 | $0.00 | 0 | 0 | 0.00% | 0.90 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261023P00070000 | 看跌 Put | 70.00 | $0.32 | $0.58 | $0.39 | 1 | 45 | 35.15% | -0.11 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:13:52 |
| PDD261023C00071000 | 看涨 Call | 71.00 | $9.10 | $10.20 | $8.70 | 0 | 3 | 39.12% | 0.88 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-16T12:02:25 |
| PDD261023P00071000 | 看跌 Put | 71.00 | $0.42 | $0.73 | $0.50 | 7 | 17 | 34.92% | -0.13 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:50:38 |
| PDD261023C00072000 | 看涨 Call | 72.00 | $6.50 | $9.30 | $0.00 | 0 | 0 | 17.66% | 0.85 | 0.03 | -0.03 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261023P00072000 | 看跌 Put | 72.00 | $0.50 | $0.97 | $0.77 | 0 | 43 | 34.80% | -0.15 | 0.03 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-16T15:51:11 |
| PDD261023C00073000 | 看涨 Call | 73.00 | $5.80 | $8.50 | $0.00 | 0 | 0 | 23.57% | 0.82 | 0.03 | -0.03 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261023P00073000 | 看跌 Put | 73.00 | $0.63 | $1.05 | $0.76 | 2 | 122 | 33.35% | -0.18 | 0.03 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:55:37 |
| PDD261023C00074000 | 看涨 Call | 74.00 | $4.80 | $7.65 | $6.65 | 0 | 6 | 22.36% | 0.79 | 0.04 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-09T15:10:03 |
| PDD261023P00074000 | 看跌 Put | 74.00 | $0.85 | $1.14 | $0.97 | 12 | 76 | 32.33% | -0.21 | 0.04 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:55:39 |
| PDD261023C00075000 | 看涨 Call | 75.00 | $5.25 | $6.60 | $6.88 | 0 | 2 | 29.92% | 0.75 | 0.04 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-08T09:36:21 |
| PDD261023P00075000 | 看跌 Put | 75.00 | $1.12 | $1.33 | $1.19 | 7 | 114 | 31.93% | -0.25 | 0.04 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:55:38 |
| PDD261023C00076000 | 看涨 Call | 76.00 | $5.05 | $5.65 | $0.00 | 0 | 0 | 31.52% | 0.71 | 0.04 | -0.04 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261023P00076000 | 看跌 Put | 76.00 | $1.31 | $1.80 | $1.50 | 1 | 78 | 32.24% | -0.29 | 0.04 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:37:23 |
| PDD261023C00077000 | 看涨 Call | 77.00 | $4.45 | $5.00 | $0.00 | 0 | 0 | 31.80% | 0.67 | 0.05 | -0.04 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261023P00077000 | 看跌 Put | 77.00 | $1.62 | $2.13 | $1.80 | 9 | 1249 | 31.86% | -0.34 | 0.05 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:47:34 |
| PDD261023C00078000 | 看涨 Call | 78.00 | $3.75 | $4.40 | $3.30 | 0 | 2 | 31.26% | 0.62 | 0.05 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-17T14:52:37 |
| PDD261023P00078000 | 看跌 Put | 78.00 | $1.97 | $2.46 | $2.19 | 12 | 138 | 31.21% | -0.39 | 0.05 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:47:35 |
| PDD261023C00079000 | 看涨 Call | 79.00 | $3.20 | $3.70 | $2.96 | 0 | 1 | 30.49% | 0.57 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-11T10:06:35 |
| PDD261023P00079000 | 看跌 Put | 79.00 | $2.42 | $2.92 | $2.74 | 1 | 41 | 31.25% | -0.44 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:06:49 |
| PDD261023C00080000 | 看涨 Call | 80.00 | $2.71 | $3.20 | $2.95 | 10 | 53 | 30.53% | 0.51 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:47:13 |
| PDD261023P00080000 | 看跌 Put | 80.00 | $3.00 | $3.25 | $4.00 | 0 | 34 | 30.75% | -0.49 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-17T15:58:46 |
| PDD261023C00081000 | 看涨 Call | 81.00 | $2.29 | $2.75 | $2.33 | 0 | 3 | 30.66% | 0.46 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-16T11:49:19 |
| PDD261023P00081000 | 看跌 Put | 81.00 | $3.45 | $4.05 | $3.73 | 1 | 4 | 31.44% | -0.55 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:11:50 |
| PDD261023C00082000 | 看涨 Call | 82.00 | $1.86 | $2.34 | $2.00 | 2 | 5 | 30.42% | 0.41 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:07:16 |
| PDD261023P00082000 | 看跌 Put | 82.00 | $4.00 | $4.65 | $5.17 | 0 | 8 | 31.11% | -0.60 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-15T09:45:31 |
| PDD261023C00083000 | 看涨 Call | 83.00 | $1.54 | $2.02 | $1.80 | 3 | 61 | 30.72% | 0.36 | 0.05 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:01:44 |
| PDD261023P00083000 | 看跌 Put | 83.00 | $4.70 | $5.30 | $5.70 | 0 | 13 | 31.32% | -0.65 | 0.05 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-17T09:54:46 |
| PDD261023C00084000 | 看涨 Call | 84.00 | $1.24 | $1.70 | $1.18 | 0 | 25 | 30.65% | 0.32 | 0.05 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:17:59 |
| PDD261023P00084000 | 看跌 Put | 84.00 | $5.40 | $5.95 | $6.35 | 0 | 47 | 31.00% | -0.70 | 0.05 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-16T15:34:52 |
| PDD261023C00085000 | 看涨 Call | 85.00 | $1.16 | $1.30 | $1.16 | 15 | 25 | 30.90% | 0.28 | 0.04 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:59:23 |
| PDD261023P00085000 | 看跌 Put | 85.00 | $5.85 | $7.10 | $7.17 | 0 | 43 | 31.68% | -0.74 | 0.05 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-16T12:01:34 |
| PDD261023C00086000 | 看涨 Call | 86.00 | $0.78 | $1.16 | $1.03 | 7 | 53 | 30.43% | 0.24 | 0.04 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:59:06 |
| PDD261023P00086000 | 看跌 Put | 86.00 | $6.20 | $8.55 | $8.80 | 0 | 6 | 33.26% | -0.78 | 0.04 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-16T09:49:06 |
| PDD261023C00087000 | 看涨 Call | 87.00 | $0.71 | $0.92 | $0.80 | 42 | 23 | 30.90% | 0.20 | 0.04 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:50:16 |
| PDD261023P00087000 | 看跌 Put | 87.00 | $7.40 | $9.40 | $9.55 | 0 | 1 | 36.33% | -0.82 | 0.04 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-11T12:37:47 |
| PDD261023C00088000 | 看涨 Call | 88.00 | $0.23 | $0.94 | $0.52 | 0 | 4 | 29.73% | 0.17 | 0.03 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-14T09:31:11 |
| PDD261023P00088000 | 看跌 Put | 88.00 | $8.20 | $10.10 | $6.73 | 0 | 18 | 35.32% | -0.85 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-04T12:50:35 |
| PDD261023C00089000 | 看涨 Call | 89.00 | $0.41 | $0.84 | $0.50 | 0 | 12 | 32.67% | 0.15 | 0.03 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-17T14:42:20 |
| PDD261023P00089000 | 看跌 Put | 89.00 | $9.00 | $11.15 | $0.00 | 0 | 0 | 36.57% | -0.87 | 0.03 | -0.03 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261023C00090000 | 看涨 Call | 90.00 | $0.00 | $0.65 | $0.40 | 0 | 22 | 28.94% | 0.13 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:32:06 |
| PDD261023P00090000 | 看跌 Put | 90.00 | $10.20 | $12.05 | $10.23 | 0 | 16 | 39.71% | -0.90 | 0.03 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-08T12:08:36 |
| PDD261023C00091000 | 看涨 Call | 91.00 | $0.20 | $0.68 | $0.32 | 10 | 22 | 33.43% | 0.11 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:57:53 |
| PDD261023P00091000 | 看跌 Put | 91.00 | $11.10 | $13.00 | $0.00 | 0 | 0 | 40.69% | -0.92 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261023C00092000 | 看涨 Call | 92.00 | $0.00 | $0.75 | $0.67 | 0 | 2 | 33.95% | 0.10 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-08T11:32:27 |
| PDD261023P00092000 | 看跌 Put | 92.00 | $12.20 | $13.95 | $0.00 | 0 | 0 | 43.32% | -0.93 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261023C00093000 | 看涨 Call | 93.00 | $0.00 | $0.81 | $0.00 | 0 | 0 | 36.53% | 0.08 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261023P00093000 | 看跌 Put | 93.00 | $13.10 | $15.05 | $0.00 | 0 | 0 | 45.45% | -0.94 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261023C00094000 | 看涨 Call | 94.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 39.98% | 0.07 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261023P00094000 | 看跌 Put | 94.00 | $13.70 | $15.90 | $0.00 | 0 | 0 | 41.81% | -0.96 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261023C00095000 | 看涨 Call | 95.00 | $0.04 | $0.45 | $0.17 | 15 | 5 | 35.84% | 0.06 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:23:31 |
| PDD261023P00095000 | 看跌 Put | 95.00 | $14.45 | $16.80 | $0.00 | 0 | 0 | 38.64% | -0.96 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261023C00096000 | 看涨 Call | 96.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 43.65% | 0.06 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261023P00096000 | 看跌 Put | 96.00 | $15.00 | $17.80 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261023C00097000 | 看涨 Call | 97.00 | $0.00 | $1.01 | $0.00 | 0 | 0 | 46.12% | 0.05 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261023P00097000 | 看跌 Put | 97.00 | $15.80 | $19.55 | $0.00 | 0 | 0 | 43.80% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261023C00098000 | 看涨 Call | 98.00 | $0.00 | $1.46 | $0.00 | 0 | 0 | 52.75% | 0.05 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261023P00098000 | 看跌 Put | 98.00 | $16.80 | $20.55 | $0.00 | 0 | 0 | 45.50% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261023C00100000 | 看涨 Call | 100.00 | $0.00 | $0.26 | $0.00 | 0 | 0 | 38.92% | 0.04 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261023P00100000 | 看跌 Put | 100.00 | $18.40 | $22.60 | $21.81 | 0 | 0 | 38.56% | -0.99 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:07:27 |
| PDD261023C00105000 | 看涨 Call | 105.00 | $0.00 | $1.01 | $0.00 | 0 | 0 | 59.33% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261023P00105000 | 看跌 Put | 105.00 | $23.45 | $27.55 | $0.00 | 0 | 0 | 45.17% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261023C00110000 | 看涨 Call | 110.00 | $0.00 | $0.21 | $0.16 | 0 | 1 | 50.21% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-04T09:34:07 |
| PDD261023P00110000 | 看跌 Put | 110.00 | $28.45 | $32.55 | $0.00 | 0 | 0 | 51.34% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |