PDD · 2026-11-06
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 $80.17 · 日涨跌 -1.85% · 年初至今 -30.74%
到期日 2026-11-06；共 68 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261106C00065000 | 看涨 Call | 65.00 | $14.40 | $17.30 | $0.00 | 0 | 0 | 188.70% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 4 | 1 | 84.47% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:43:03 |
| PDD261106C00066000 | 看涨 Call | 66.00 | $12.45 | $16.35 | $0.00 | 0 | 0 | 134.33% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00066000 | 看跌 Put | 66.00 | $0.00 | $0.08 | $0.06 | 4 | 0 | 101.00% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:43:03 |
| PDD261106C00067000 | 看涨 Call | 67.00 | $12.45 | $15.35 | $0.00 | 0 | 0 | 171.76% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00067000 | 看跌 Put | 67.00 | $0.00 | $1.20 | $0.16 | 0 | 41 | 163.68% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-08T11:19:15 |
| PDD261106C00068000 | 看涨 Call | 68.00 | $10.60 | $14.35 | $0.00 | 0 | 0 | 125.87% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00068000 | 看跌 Put | 68.00 | $0.00 | $0.95 | $0.14 | 0 | 23 | 143.80% | -0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-23T11:37:33 |
| PDD261106C00069000 | 看涨 Call | 69.00 | $9.45 | $13.35 | $0.00 | 0 | 0 | 108.89% | 0.99 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00069000 | 看跌 Put | 69.00 | $0.00 | $0.95 | $0.10 | 0 | 22 | 134.21% | -0.01 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T12:08:44 |
| PDD261106C00070000 | 看涨 Call | 70.00 | $8.75 | $12.35 | $0.00 | 0 | 0 | 115.00% | 0.99 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00070000 | 看跌 Put | 70.00 | $0.00 | $0.95 | $0.10 | 0 | 98 | 124.62% | -0.01 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:02:36 |
| PDD261106C00071000 | 看涨 Call | 71.00 | $7.90 | $11.15 | $9.25 | 2 | 20 | 103.78% | 0.98 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:10:58 |
| PDD261106P00071000 | 看跌 Put | 71.00 | $0.00 | $0.17 | $0.13 | 0 | 57 | 76.68% | -0.02 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:13:19 |
| PDD261106C00072000 | 看涨 Call | 72.00 | $7.50 | $10.35 | $8.60 | 2 | 0 | 121.38% | 0.98 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:50:42 |
| PDD261106P00072000 | 看跌 Put | 72.00 | $0.00 | $0.75 | $0.10 | 0 | 120 | 98.28% | -0.02 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:39:56 |
| PDD261106C00073000 | 看涨 Call | 73.00 | $5.50 | $9.35 | $0.00 | 0 | 0 | 77.58% | 0.97 | 0.02 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00073000 | 看跌 Put | 73.00 | $0.00 | $0.44 | $0.03 | 2 | 162 | 76.85% | -0.03 | 0.02 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:07:46 |
| PDD261106C00074000 | 看涨 Call | 74.00 | $4.50 | $8.30 | $5.85 | 0 | 48 | 66.88% | 0.96 | 0.02 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:18:07 |
| PDD261106P00074000 | 看跌 Put | 74.00 | $0.03 | $0.09 | $0.04 | 11 | 202 | 51.07% | -0.04 | 0.02 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:22:17 |
| PDD261106C00075000 | 看涨 Call | 75.00 | $3.50 | $7.40 | $4.15 | 0 | 31 | 62.11% | 0.95 | 0.03 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:32:35 |
| PDD261106P00075000 | 看跌 Put | 75.00 | $0.05 | $0.34 | $0.09 | 2 | 516 | 57.79% | -0.05 | 0.03 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:31:25 |
| PDD261106C00076000 | 看涨 Call | 76.00 | $2.91 | $6.35 | $7.00 | 0 | 12 | 63.74% | 0.91 | 0.05 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:03:16 |
| PDD261106P00076000 | 看跌 Put | 76.00 | $0.05 | $0.15 | $0.15 | 49 | 485 | 41.32% | -0.09 | 0.05 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:22:17 |
| PDD261106C00077000 | 看涨 Call | 77.00 | $2.75 | $5.55 | $5.30 | 0 | 77 | 76.77% | 0.86 | 0.07 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:52:50 |
| PDD261106P00077000 | 看跌 Put | 77.00 | $0.15 | $0.27 | $0.18 | 183 | 995 | 41.36% | -0.14 | 0.07 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:51:15 |
| PDD261106C00078000 | 看涨 Call | 78.00 | $1.91 | $3.70 | $3.95 | 1 | 97 | 50.42% | 0.78 | 0.10 | -0.15 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:33:29 |
| PDD261106P00078000 | 看跌 Put | 78.00 | $0.28 | $0.51 | $0.34 | 160 | 209 | 41.22% | -0.22 | 0.10 | -0.15 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:50:35 |
| PDD261106C00079000 | 看涨 Call | 79.00 | $1.72 | $2.34 | $2.81 | 1 | 282 | 46.59% | 0.67 | 0.12 | -0.19 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:36:44 |
| PDD261106P00079000 | 看跌 Put | 79.00 | $0.58 | $0.69 | $0.65 | 811 | 588 | 39.25% | -0.34 | 0.13 | -0.19 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:57:06 |
| PDD261106C00080000 | 看涨 Call | 80.00 | $1.16 | $1.50 | $1.38 | 62 | 1530 | 42.21% | 0.53 | 0.14 | -0.21 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:14:43 |
| PDD261106P00080000 | 看跌 Put | 80.00 | $0.99 | $1.08 | $1.05 | 1762 | 287 | 38.82% | -0.47 | 0.14 | -0.21 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:36 |
| PDD261106C00081000 | 看涨 Call | 81.00 | $0.70 | $0.98 | $0.87 | 243 | 1271 | 42.00% | 0.40 | 0.13 | -0.20 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:42:29 |
| PDD261106P00081000 | 看跌 Put | 81.00 | $1.27 | $1.94 | $1.45 | 181 | 51 | 39.46% | -0.60 | 0.13 | -0.20 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:08:47 |
| PDD261106C00082000 | 看涨 Call | 82.00 | $0.40 | $0.57 | $0.49 | 311 | 892 | 41.02% | 0.28 | 0.11 | -0.17 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:48 |
| PDD261106P00082000 | 看跌 Put | 82.00 | $1.79 | $2.58 | $2.00 | 25 | 2115 | 35.07% | -0.73 | 0.12 | -0.17 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:28:14 |
| PDD261106C00083000 | 看涨 Call | 83.00 | $0.25 | $0.34 | $0.31 | 166 | 673 | 41.29% | 0.18 | 0.09 | -0.13 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:51:58 |
| PDD261106P00083000 | 看跌 Put | 83.00 | $1.03 | $4.80 | $2.35 | 4 | 82 | 28.35% | -0.82 | 0.09 | -0.13 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:11:00 |
| PDD261106C00084000 | 看涨 Call | 84.00 | $0.12 | $0.22 | $0.20 | 139 | 207 | 41.90% | 0.11 | 0.06 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:38:33 |
| PDD261106P00084000 | 看跌 Put | 84.00 | $2.95 | $5.70 | $2.19 | 0 | 0 | 60.90% | -0.89 | 0.06 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:00:46 |
| PDD261106C00085000 | 看涨 Call | 85.00 | $0.06 | $0.11 | $0.08 | 216 | 680 | 41.72% | 0.07 | 0.04 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:59 |
| PDD261106P00085000 | 看跌 Put | 85.00 | $3.15 | $6.65 | $4.57 | 17 | 53 | 40.14% | -0.94 | 0.04 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:45:52 |
| PDD261106C00086000 | 看涨 Call | 86.00 | $0.02 | $0.27 | $0.05 | 155 | 1882 | 54.26% | 0.05 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:03:15 |
| PDD261106P00086000 | 看跌 Put | 86.00 | $3.90 | $7.40 | $5.52 | 2 | 40 | 0.00% | -0.96 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:45:52 |
| PDD261106C00087000 | 看涨 Call | 87.00 | $0.02 | $0.48 | $0.03 | 10 | 336 | 69.78% | 0.03 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:22:02 |
| PDD261106P00087000 | 看跌 Put | 87.00 | $5.50 | $8.45 | $6.48 | 4 | 0 | 61.53% | -0.98 | 0.02 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:44 |
| PDD261106C00088000 | 看涨 Call | 88.00 | $0.00 | $0.13 | $0.03 | 41 | 280 | 57.30% | 0.02 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:43:07 |
| PDD261106P00088000 | 看跌 Put | 88.00 | $6.55 | $9.35 | $7.45 | 4 | 1 | 65.18% | -0.99 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:44 |
| PDD261106C00089000 | 看涨 Call | 89.00 | $0.00 | $0.35 | $0.10 | 0 | 138 | 76.70% | 0.02 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:33:41 |
| PDD261106P00089000 | 看跌 Put | 89.00 | $6.75 | $9.20 | $7.25 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-16T10:20:34 |
| PDD261106C00090000 | 看涨 Call | 90.00 | $0.00 | $0.10 | $0.06 | 0 | 108 | 65.41% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:34:15 |
| PDD261106P00090000 | 看跌 Put | 90.00 | $7.85 | $11.45 | $9.00 | 1 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:53:07 |
| PDD261106C00091000 | 看涨 Call | 91.00 | $0.00 | $1.20 | $0.10 | 0 | 82 | 121.93% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:10:13 |
| PDD261106P00091000 | 看跌 Put | 91.00 | $8.75 | $11.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106C00092000 | 看涨 Call | 92.00 | $0.00 | $1.15 | $0.42 | 0 | 4 | 127.41% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-20T13:50:48 |
| PDD261106P00092000 | 看跌 Put | 92.00 | $9.75 | $13.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106C00093000 | 看涨 Call | 93.00 | $0.00 | $1.36 | $0.00 | 0 | 0 | 141.02% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00093000 | 看跌 Put | 93.00 | $10.75 | $14.60 | $11.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T10:27:12 |
| PDD261106C00094000 | 看涨 Call | 94.00 | $0.00 | $1.25 | $0.00 | 0 | 0 | 144.32% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00094000 | 看跌 Put | 94.00 | $11.75 | $15.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106C00095000 | 看涨 Call | 95.00 | $0.00 | $1.15 | $0.01 | 0 | 32 | 147.49% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:35:36 |
| PDD261106P00095000 | 看跌 Put | 95.00 | $12.75 | $16.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106C00100000 | 看涨 Call | 100.00 | $0.00 | $0.25 | $0.02 | 0 | 71 | 129.77% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:16:06 |
| PDD261106P00100000 | 看跌 Put | 100.00 | $17.75 | $21.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106C00105000 | 看涨 Call | 105.00 | $0.00 | $1.45 | $0.00 | 0 | 0 | 217.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00105000 | 看跌 Put | 105.00 | $22.75 | $26.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106C00110000 | 看涨 Call | 110.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 269.51% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261106P00110000 | 看跌 Put | 110.00 | $27.85 | $31.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |