PDD · 2026-11-13
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 2026-11-13；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261113C00065000 | 看涨 Call | 65.00 | $13.55 | $17.40 | $0.00 | 0 | 0 | 78.38% | 0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113P00065000 | 看跌 Put | 65.00 | $0.00 | $1.35 | $0.00 | 0 | 0 | 104.77% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113C00066000 | 看涨 Call | 66.00 | $13.00 | $16.40 | $0.00 | 0 | 0 | 87.46% | 0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113P00066000 | 看跌 Put | 66.00 | $0.00 | $1.35 | $0.00 | 0 | 0 | 99.09% | -0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113C00067000 | 看涨 Call | 67.00 | $11.60 | $15.45 | $0.00 | 0 | 0 | 72.32% | 0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113P00067000 | 看跌 Put | 67.00 | $0.00 | $1.35 | $0.30 | 0 | 3 | 93.44% | -0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-22T15:30:24 |
| PDD261113C00068000 | 看涨 Call | 68.00 | $10.60 | $14.45 | $0.00 | 0 | 0 | 67.49% | 0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113P00068000 | 看跌 Put | 68.00 | $0.00 | $1.35 | $0.19 | 0 | 63 | 87.77% | -0.02 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-26T14:28:32 |
| PDD261113C00069000 | 看涨 Call | 69.00 | $9.65 | $13.45 | $0.00 | 0 | 0 | 64.13% | 0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113P00069000 | 看跌 Put | 69.00 | $0.00 | $1.33 | $0.16 | 0 | 57 | 81.78% | -0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-27T14:42:42 |
| PDD261113C00070000 | 看涨 Call | 70.00 | $8.60 | $12.45 | $9.03 | 0 | 10 | 57.90% | 0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-26T09:30:52 |
| PDD261113P00070000 | 看跌 Put | 70.00 | $0.00 | $0.22 | $0.06 | 12 | 426 | 42.42% | -0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:53:39 |
| PDD261113C00071000 | 看涨 Call | 71.00 | $7.65 | $11.50 | $0.00 | 0 | 0 | 55.68% | 0.96 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113P00071000 | 看跌 Put | 71.00 | $0.00 | $0.21 | $0.09 | 53 | 166 | 41.48% | -0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:05:10 |
| PDD261113C00072000 | 看涨 Call | 72.00 | $6.80 | $10.50 | $0.00 | 0 | 0 | 54.06% | 0.95 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113P00072000 | 看跌 Put | 72.00 | $0.00 | $0.18 | $0.18 | 0 | 74 | 38.85% | -0.05 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:33:07 |
| PDD261113C00073000 | 看涨 Call | 73.00 | $5.70 | $9.55 | $0.00 | 0 | 0 | 47.95% | 0.94 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261113P00073000 | 看跌 Put | 73.00 | $0.08 | $0.17 | $0.14 | 13 | 93 | 37.28% | -0.07 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:56:48 |
| PDD261113C00074000 | 看涨 Call | 74.00 | $6.00 | $8.60 | $5.85 | 0 | 30 | 63.49% | 0.91 | 0.03 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-10-30T11:26:07 |
| PDD261113P00074000 | 看跌 Put | 74.00 | $0.13 | $0.81 | $0.23 | 5 | 98 | 47.46% | -0.09 | 0.03 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:01:53 |
| PDD261113C00075000 | 看涨 Call | 75.00 | $5.20 | $7.60 | $4.10 | 0 | 430 | 59.67% | 0.87 | 0.04 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-28T09:33:05 |
| PDD261113P00075000 | 看跌 Put | 75.00 | $0.07 | $0.40 | $0.30 | 7 | 220 | 33.83% | -0.13 | 0.04 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:45:50 |
| PDD261113C00076000 | 看涨 Call | 76.00 | $3.95 | $6.65 | $7.23 | 0 | 1 | 50.72% | 0.83 | 0.05 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:13:28 |
| PDD261113P00076000 | 看跌 Put | 76.00 | $0.10 | $1.00 | $0.50 | 43 | 66 | 38.82% | -0.18 | 0.05 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:57:37 |
| PDD261113C00077000 | 看涨 Call | 77.00 | $3.45 | $5.90 | $4.75 | 20 | 2 | 52.39% | 0.77 | 0.06 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:02:14 |
| PDD261113P00077000 | 看跌 Put | 77.00 | $0.14 | $2.50 | $0.55 | 160 | 195 | 50.85% | -0.24 | 0.06 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:22:02 |
| PDD261113C00078000 | 看涨 Call | 78.00 | $2.96 | $4.20 | $3.28 | 3 | 247 | 43.09% | 0.70 | 0.07 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:22:42 |
| PDD261113P00078000 | 看跌 Put | 78.00 | $0.53 | $1.00 | $0.77 | 58 | 326 | 31.76% | -0.31 | 0.07 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:22:02 |
| PDD261113C00079000 | 看涨 Call | 79.00 | $2.33 | $4.35 | $2.61 | 111 | 308 | 50.28% | 0.62 | 0.08 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:52:13 |
| PDD261113P00079000 | 看跌 Put | 79.00 | $0.96 | $1.32 | $1.10 | 66 | 330 | 32.33% | -0.38 | 0.08 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:22:02 |
| PDD261113C00080000 | 看涨 Call | 80.00 | $1.57 | $2.50 | $2.24 | 27 | 1180 | 35.60% | 0.54 | 0.08 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:10:04 |
| PDD261113P00080000 | 看跌 Put | 80.00 | $1.07 | $1.75 | $1.53 | 1155 | 510 | 29.09% | -0.47 | 0.08 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:22:03 |
| PDD261113C00081000 | 看涨 Call | 81.00 | $1.02 | $3.05 | $1.68 | 73 | 940 | 44.52% | 0.45 | 0.08 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:08:04 |
| PDD261113P00081000 | 看跌 Put | 81.00 | $0.45 | $4.00 | $2.21 | 19 | 48 | 34.44% | -0.55 | 0.08 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:28:12 |
| PDD261113C00082000 | 看涨 Call | 82.00 | $1.06 | $1.39 | $1.19 | 85 | 381 | 36.58% | 0.37 | 0.08 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:53:22 |
| PDD261113P00082000 | 看跌 Put | 82.00 | $2.59 | $4.60 | $2.71 | 182 | 1021 | 49.24% | -0.63 | 0.08 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:41:02 |
| PDD261113C00083000 | 看涨 Call | 83.00 | $0.30 | $2.07 | $0.87 | 44 | 429 | 42.42% | 0.30 | 0.07 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:00:27 |
| PDD261113P00083000 | 看跌 Put | 83.00 | $1.67 | $4.95 | $2.65 | 0 | 55 | 29.10% | -0.71 | 0.07 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:42:22 |
| PDD261113C00084000 | 看涨 Call | 84.00 | $0.09 | $0.86 | $0.70 | 19 | 198 | 31.94% | 0.23 | 0.06 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:08:47 |
| PDD261113P00084000 | 看跌 Put | 84.00 | $2.30 | $5.70 | $4.30 | 15 | 11 | 25.32% | -0.78 | 0.07 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:20:07 |
| PDD261113C00085000 | 看涨 Call | 85.00 | $0.40 | $0.86 | $0.47 | 78 | 821 | 41.02% | 0.18 | 0.05 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| PDD261113P00085000 | 看跌 Put | 85.00 | $3.25 | $6.90 | $4.90 | 15 | 22 | 32.36% | -0.83 | 0.06 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:52:13 |
| PDD261113C00086000 | 看涨 Call | 86.00 | $0.06 | $0.45 | $0.34 | 65 | 296 | 34.12% | 0.13 | 0.04 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:42:01 |
| PDD261113P00086000 | 看跌 Put | 86.00 | $3.90 | $7.10 | $7.84 | 0 | 16 | 0.00% | -0.88 | 0.05 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-23T11:51:37 |
| PDD261113C00087000 | 看涨 Call | 87.00 | $0.10 | $0.67 | $0.35 | 1 | 74 | 42.93% | 0.10 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:58:40 |
| PDD261113P00087000 | 看跌 Put | 87.00 | $4.85 | $8.70 | $0.00 | 0 | 0 | 0.00% | -0.91 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261113C00088000 | 看涨 Call | 88.00 | $0.04 | $0.70 | $0.16 | 200 | 343 | 46.50% | 0.08 | 0.03 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:57:49 |
| PDD261113P00088000 | 看跌 Put | 88.00 | $5.80 | $9.65 | $5.77 | 0 | 1 | 0.00% | -0.93 | 0.03 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:11:06 |
| PDD261113C00089000 | 看涨 Call | 89.00 | $0.03 | $0.39 | $0.12 | 63 | 40 | 43.52% | 0.07 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:25:27 |
| PDD261113P00089000 | 看跌 Put | 89.00 | $6.75 | $9.70 | $9.00 | 25 | 1 | 0.00% | -0.95 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:23:41 |
| PDD261113C00090000 | 看涨 Call | 90.00 | $0.00 | $0.42 | $0.09 | 4 | 381 | 47.03% | 0.05 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:57:53 |
| PDD261113P00090000 | 看跌 Put | 90.00 | $7.75 | $11.50 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113C00091000 | 看涨 Call | 91.00 | $0.00 | $0.17 | $0.34 | 1 | 215 | 39.01% | 0.05 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:25:33 |
| PDD261113P00091000 | 看跌 Put | 91.00 | $8.70 | $12.60 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113C00092000 | 看涨 Call | 92.00 | $0.00 | $2.18 | $0.15 | 0 | 85 | 85.53% | 0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:23:37 |
| PDD261113P00092000 | 看跌 Put | 92.00 | $10.70 | $12.30 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113C00093000 | 看涨 Call | 93.00 | $0.00 | $0.28 | $0.19 | 0 | 4 | 52.47% | 0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-20T15:15:23 |
| PDD261113P00093000 | 看跌 Put | 93.00 | $10.75 | $13.35 | $10.95 | 0 | 1 | 0.00% | -0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:12:36 |
| PDD261113C00094000 | 看涨 Call | 94.00 | $0.00 | $1.54 | $0.00 | 0 | 0 | 83.85% | 0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261113P00094000 | 看跌 Put | 94.00 | $11.75 | $15.35 | $11.92 | 0 | 1 | 0.00% | -0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:12:36 |
| PDD261113C00095000 | 看涨 Call | 95.00 | $0.00 | $0.95 | $0.08 | 0 | 76 | 76.58% | 0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:37:15 |
| PDD261113P00095000 | 看跌 Put | 95.00 | $12.75 | $16.60 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261113C00100000 | 看涨 Call | 100.00 | $0.00 | $0.11 | $0.11 | 0 | 2 | 62.35% | 0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-14T13:56:51 |
| PDD261113P00100000 | 看跌 Put | 100.00 | $17.70 | $21.60 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261113C00105000 | 看涨 Call | 105.00 | $0.00 | $2.15 | $0.00 | 0 | 0 | 132.58% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261113P00105000 | 看跌 Put | 105.00 | $22.75 | $25.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261113C00110000 | 看涨 Call | 110.00 | $0.00 | $1.55 | $0.00 | 0 | 0 | 136.03% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261113P00110000 | 看跌 Put | 110.00 | $27.75 | $31.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |