PDD · 2026-10-30
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 2026-10-30；共 60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261030C00065000 | 看涨 Call | 65.00 | $13.55 | $16.00 | $0.00 | 0 | 0 | 0.00% | 0.95 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261030P00065000 | 看跌 Put | 65.00 | $0.00 | $0.81 | $0.33 | 0 | 7 | 43.90% | -0.05 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T11:51:04 |
| PDD261030C00067000 | 看涨 Call | 67.00 | $11.20 | $14.10 | $0.00 | 0 | 0 | 0.00% | 0.93 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261030P00067000 | 看跌 Put | 67.00 | $0.00 | $0.91 | $0.00 | 0 | 0 | 40.02% | -0.07 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261030C00068000 | 看涨 Call | 68.00 | $10.35 | $13.05 | $0.00 | 0 | 0 | 0.00% | 0.92 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261030P00068000 | 看跌 Put | 68.00 | $0.00 | $0.97 | $0.46 | 0 | 2 | 38.12% | -0.08 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-16T12:58:02 |
| PDD261030C00069000 | 看涨 Call | 69.00 | $9.45 | $12.35 | $0.00 | 0 | 0 | 18.64% | 0.90 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261030P00069000 | 看跌 Put | 69.00 | $0.28 | $0.73 | $0.61 | 0 | 2 | 35.95% | -0.10 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:29:25 |
| PDD261030C00070000 | 看涨 Call | 70.00 | $8.45 | $11.10 | $9.25 | 0 | 157 | 0.00% | 0.89 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:26:34 |
| PDD261030P00070000 | 看跌 Put | 70.00 | $0.39 | $0.72 | $0.55 | 2 | 19 | 34.29% | -0.12 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:34:37 |
| PDD261030C00071000 | 看涨 Call | 71.00 | $7.55 | $10.40 | $0.00 | 0 | 0 | 19.88% | 0.86 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261030P00071000 | 看跌 Put | 71.00 | $0.52 | $0.84 | $0.86 | 0 | 6 | 33.80% | -0.14 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:17:12 |
| PDD261030C00072000 | 看涨 Call | 72.00 | $6.70 | $9.55 | $0.00 | 0 | 0 | 22.46% | 0.84 | 0.03 | -0.03 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261030P00072000 | 看跌 Put | 72.00 | $0.65 | $0.95 | $0.91 | 2 | 14 | 32.87% | -0.16 | 0.03 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:36:40 |
| PDD261030C00073000 | 看涨 Call | 73.00 | $5.85 | $8.70 | $0.00 | 0 | 0 | 23.19% | 0.81 | 0.03 | -0.03 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261030P00073000 | 看跌 Put | 73.00 | $0.85 | $1.08 | $0.94 | 10 | 10 | 32.29% | -0.19 | 0.03 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:23:36 |
| PDD261030C00074000 | 看涨 Call | 74.00 | $5.10 | $8.00 | $0.00 | 0 | 0 | 24.96% | 0.78 | 0.03 | -0.03 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261030P00074000 | 看跌 Put | 74.00 | $1.01 | $1.63 | $0.00 | 0 | 0 | 33.68% | -0.23 | 0.03 | -0.03 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261030C00075000 | 看涨 Call | 75.00 | $5.90 | $6.60 | $5.30 | 0 | 1 | 30.74% | 0.74 | 0.04 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-17T10:12:46 |
| PDD261030P00075000 | 看跌 Put | 75.00 | $1.27 | $1.66 | $1.88 | 0 | 18 | 32.04% | -0.26 | 0.04 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-17T13:06:18 |
| PDD261030C00076000 | 看涨 Call | 76.00 | $5.40 | $6.05 | $0.00 | 0 | 0 | 32.45% | 0.70 | 0.04 | -0.04 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261030P00076000 | 看跌 Put | 76.00 | $1.47 | $2.13 | $0.00 | 0 | 0 | 32.18% | -0.30 | 0.04 | -0.04 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261030C00077000 | 看涨 Call | 77.00 | $4.75 | $5.35 | $5.00 | 1 | 1 | 32.01% | 0.66 | 0.04 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:35:37 |
| PDD261030P00077000 | 看跌 Put | 77.00 | $1.89 | $2.49 | $2.56 | 0 | 16 | 32.40% | -0.35 | 0.04 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-17T09:48:30 |
| PDD261030C00078000 | 看涨 Call | 78.00 | $4.10 | $4.60 | $3.85 | 0 | 2 | 30.93% | 0.61 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:05:51 |
| PDD261030P00078000 | 看跌 Put | 78.00 | $2.28 | $2.80 | $2.48 | 5 | 16 | 31.78% | -0.39 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:36:08 |
| PDD261030C00079000 | 看涨 Call | 79.00 | $3.55 | $4.05 | $3.00 | 0 | 8 | 30.88% | 0.57 | 0.05 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:55:00 |
| PDD261030P00079000 | 看跌 Put | 79.00 | $2.63 | $3.30 | $2.91 | 1 | 3 | 31.47% | -0.44 | 0.05 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:22:22 |
| PDD261030C00080000 | 看涨 Call | 80.00 | $3.15 | $3.45 | $3.35 | 11 | 9 | 30.86% | 0.52 | 0.05 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:22:44 |
| PDD261030P00080000 | 看跌 Put | 80.00 | $3.10 | $3.75 | $3.35 | 11 | 13 | 31.04% | -0.49 | 0.05 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:35:37 |
| PDD261030C00081000 | 看涨 Call | 81.00 | $2.63 | $3.05 | $2.74 | 2 | 69 | 30.77% | 0.47 | 0.05 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:20:07 |
| PDD261030P00081000 | 看跌 Put | 81.00 | $3.65 | $4.35 | $4.00 | 1 | 2 | 31.23% | -0.54 | 0.05 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:11:50 |
| PDD261030C00082000 | 看涨 Call | 82.00 | $2.16 | $2.65 | $2.36 | 0 | 1 | 30.48% | 0.43 | 0.05 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-15T10:00:31 |
| PDD261030P00082000 | 看跌 Put | 82.00 | $4.25 | $4.95 | $4.62 | 1 | 2 | 31.24% | -0.59 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:07:40 |
| PDD261030C00083000 | 看涨 Call | 83.00 | $1.79 | $2.31 | $1.80 | 0 | 1 | 30.52% | 0.38 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-15T10:08:17 |
| PDD261030P00083000 | 看跌 Put | 83.00 | $4.90 | $5.60 | $0.00 | 0 | 0 | 31.28% | -0.63 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 未提供 |
| PDD261030C00084000 | 看涨 Call | 84.00 | $1.49 | $2.00 | $1.37 | 0 | 2 | 30.64% | 0.34 | 0.04 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-16T10:19:20 |
| PDD261030P00084000 | 看跌 Put | 84.00 | $5.55 | $6.25 | $6.66 | 0 | 2 | 30.89% | -0.68 | 0.05 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:45:47 |
| PDD261030C00085000 | 看涨 Call | 85.00 | $1.28 | $1.55 | $1.52 | 21 | 72 | 30.09% | 0.30 | 0.04 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:45:31 |
| PDD261030P00085000 | 看跌 Put | 85.00 | $6.35 | $6.95 | $7.02 | 0 | 23 | 31.12% | -0.72 | 0.04 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-14T12:14:33 |
| PDD261030C00086000 | 看涨 Call | 86.00 | $1.02 | $1.32 | $1.16 | 1 | 3 | 30.02% | 0.26 | 0.04 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:14:56 |
| PDD261030P00086000 | 看跌 Put | 86.00 | $6.35 | $8.65 | $8.87 | 0 | 1 | 32.09% | -0.76 | 0.04 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-11T12:38:28 |
| PDD261030C00087000 | 看涨 Call | 87.00 | $0.84 | $1.53 | $0.96 | 0 | 1 | 32.69% | 0.23 | 0.04 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-15T10:49:46 |
| PDD261030P00087000 | 看跌 Put | 87.00 | $7.30 | $9.55 | $9.65 | 0 | 2 | 33.73% | -0.80 | 0.04 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-11T12:37:47 |
| PDD261030C00088000 | 看涨 Call | 88.00 | $0.70 | $1.06 | $0.73 | 1 | 1 | 31.22% | 0.19 | 0.03 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:02:18 |
| PDD261030P00088000 | 看跌 Put | 88.00 | $8.40 | $10.40 | $0.00 | 0 | 0 | 35.84% | -0.83 | 0.04 | -0.03 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261030C00089000 | 看涨 Call | 89.00 | $0.19 | $1.03 | $0.66 | 0 | 6 | 29.48% | 0.17 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T13:23:09 |
| PDD261030P00089000 | 看跌 Put | 89.00 | $9.25 | $11.20 | $0.00 | 0 | 0 | 35.81% | -0.86 | 0.03 | -0.03 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261030C00090000 | 看涨 Call | 90.00 | $0.47 | $0.88 | $0.55 | 2 | 36 | 32.52% | 0.14 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:38:07 |
| PDD261030P00090000 | 看跌 Put | 90.00 | $10.20 | $12.20 | $11.61 | 0 | 16 | 37.65% | -0.88 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:24:42 |
| PDD261030C00091000 | 看涨 Call | 91.00 | $0.38 | $0.91 | $0.00 | 0 | 0 | 34.02% | 0.12 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261030P00091000 | 看跌 Put | 91.00 | $11.20 | $13.00 | $0.00 | 0 | 0 | 38.24% | -0.90 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261030C00095000 | 看涨 Call | 95.00 | $0.20 | $0.28 | $0.28 | 421 | 0 | 32.45% | 0.07 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:25:55 |
| PDD261030P00095000 | 看跌 Put | 95.00 | $15.20 | $16.85 | $0.00 | 0 | 0 | 44.72% | -0.96 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261030C00100000 | 看涨 Call | 100.00 | $0.00 | $0.41 | $0.00 | 0 | 0 | 38.48% | 0.04 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261030P00100000 | 看跌 Put | 100.00 | $19.60 | $22.55 | $0.00 | 0 | 0 | 54.39% | -0.99 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261030C00105000 | 看涨 Call | 105.00 | $0.00 | $1.49 | $0.00 | 0 | 0 | 59.36% | 0.02 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261030P00105000 | 看跌 Put | 105.00 | $23.45 | $27.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261030C00110000 | 看涨 Call | 110.00 | $0.00 | $0.21 | $0.16 | 0 | 1 | 45.75% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:49:23 |
| PDD261030P00110000 | 看跌 Put | 110.00 | $28.40 | $32.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |