PDD · 2026-11-20
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 2026-11-20；共 48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261120C00040000 | 看涨 Call | 40.00 | $37.85 | $41.55 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261120P00040000 | 看跌 Put | 40.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 76.02% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261120C00045000 | 看涨 Call | 45.00 | $32.90 | $36.90 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261120P00045000 | 看跌 Put | 45.00 | $0.01 | $0.21 | $0.34 | 0 | 5 | 66.66% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-07T13:00:01 |
| PDD261120C00050000 | 看涨 Call | 50.00 | $28.00 | $31.50 | $29.40 | 0 | 5 | 0.00% | 0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-09T09:53:25 |
| PDD261120P00050000 | 看跌 Put | 50.00 | $0.01 | $0.27 | $0.41 | 0 | 28 | 57.84% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-17T11:59:21 |
| PDD261120C00055000 | 看涨 Call | 55.00 | $24.65 | $25.45 | $23.35 | 0 | 3 | 42.42% | 0.97 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-11T09:39:10 |
| PDD261120P00055000 | 看跌 Put | 55.00 | $0.04 | $0.25 | $0.16 | 0 | 39 | 47.78% | -0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-21T14:04:08 |
| PDD261120C00060000 | 看涨 Call | 60.00 | $18.50 | $20.90 | $21.00 | 0 | 62 | 0.00% | 0.95 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-08T10:39:42 |
| PDD261120P00060000 | 看跌 Put | 60.00 | $0.22 | $0.34 | $0.32 | 12 | 2859 | 43.26% | -0.05 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:08:49 |
| PDD261120C00065000 | 看涨 Call | 65.00 | $13.85 | $16.10 | $14.00 | 0 | 28 | 0.00% | 0.91 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:56:04 |
| PDD261120P00065000 | 看跌 Put | 65.00 | $0.55 | $0.71 | $0.58 | 36 | 3020 | 40.71% | -0.09 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:35:08 |
| PDD261120C00070000 | 看涨 Call | 70.00 | $10.80 | $11.70 | $11.25 | 70 | 110 | 36.55% | 0.83 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:56:04 |
| PDD261120P00070000 | 看跌 Put | 70.00 | $1.16 | $1.26 | $1.25 | 10 | 3774 | 37.15% | -0.17 | 0.02 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:05:36 |
| PDD261120C00075000 | 看涨 Call | 75.00 | $7.20 | $8.05 | $7.64 | 124 | 183 | 36.04% | 0.70 | 0.03 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:37:26 |
| PDD261120P00075000 | 看跌 Put | 75.00 | $2.45 | $2.53 | $2.48 | 313 | 4558 | 35.92% | -0.31 | 0.03 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:51:21 |
| PDD261120C00080000 | 看涨 Call | 80.00 | $4.65 | $4.75 | $4.70 | 301 | 2205 | 34.95% | 0.54 | 0.03 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:35:20 |
| PDD261120P00080000 | 看跌 Put | 80.00 | $4.50 | $4.65 | $4.55 | 106 | 8048 | 34.89% | -0.47 | 0.04 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:50:42 |
| PDD261120C00085000 | 看涨 Call | 85.00 | $2.70 | $2.75 | $2.76 | 665 | 2085 | 34.84% | 0.37 | 0.03 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:51:02 |
| PDD261120P00085000 | 看跌 Put | 85.00 | $7.25 | $7.70 | $7.53 | 16 | 5499 | 33.61% | -0.64 | 0.03 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:25:30 |
| PDD261120C00090000 | 看涨 Call | 90.00 | $1.42 | $1.51 | $1.46 | 44 | 3417 | 34.72% | 0.24 | 0.03 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:56:44 |
| PDD261120P00090000 | 看跌 Put | 90.00 | $11.10 | $12.55 | $11.45 | 15 | 2186 | 38.84% | -0.79 | 0.03 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:38:08 |
| PDD261120C00095000 | 看涨 Call | 95.00 | $0.75 | $0.89 | $0.81 | 69 | 2126 | 35.83% | 0.14 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:37:51 |
| PDD261120P00095000 | 看跌 Put | 95.00 | $15.35 | $17.00 | $15.80 | 10 | 745 | 40.41% | -0.89 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:08:23 |
| PDD261120C00100000 | 看涨 Call | 100.00 | $0.36 | $0.45 | $0.42 | 63 | 4203 | 35.88% | 0.08 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:05:23 |
| PDD261120P00100000 | 看跌 Put | 100.00 | $20.05 | $21.75 | $20.52 | 1 | 638 | 43.65% | -0.96 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:40:18 |
| PDD261120C00105000 | 看涨 Call | 105.00 | $0.20 | $0.29 | $0.27 | 41 | 2807 | 37.64% | 0.05 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:55:30 |
| PDD261120P00105000 | 看跌 Put | 105.00 | $23.95 | $27.00 | $27.35 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:48:12 |
| PDD261120C00110000 | 看涨 Call | 110.00 | $0.00 | $0.29 | $0.16 | 0 | 2276 | 38.99% | 0.04 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T14:24:34 |
| PDD261120P00110000 | 看跌 Put | 110.00 | $29.70 | $31.75 | $27.25 | 0 | 0 | 52.24% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T09:45:12 |
| PDD261120C00115000 | 看涨 Call | 115.00 | $0.00 | $0.24 | $0.12 | 0 | 2903 | 42.16% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:15:52 |
| PDD261120P00115000 | 看跌 Put | 115.00 | $33.60 | $37.00 | $31.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T10:34:54 |
| PDD261120C00120000 | 看涨 Call | 120.00 | $0.00 | $0.21 | $0.10 | 0 | 261 | 45.34% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:53:24 |
| PDD261120P00120000 | 看跌 Put | 120.00 | $38.75 | $42.00 | $34.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:14:21 |
| PDD261120C00125000 | 看涨 Call | 125.00 | $0.00 | $0.20 | $0.15 | 0 | 381 | 48.80% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:49:14 |
| PDD261120P00125000 | 看跌 Put | 125.00 | $43.55 | $47.00 | $46.03 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-22T13:27:13 |
| PDD261120C00130000 | 看涨 Call | 130.00 | $0.00 | $0.18 | $0.10 | 0 | 412 | 51.62% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T11:59:44 |
| PDD261120P00130000 | 看跌 Put | 130.00 | $48.50 | $52.55 | $50.39 | 0 | 0 | 61.69% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T10:20:00 |
| PDD261120C00135000 | 看涨 Call | 135.00 | $0.00 | $0.17 | $0.18 | 0 | 93 | 54.58% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-17T12:08:08 |
| PDD261120P00135000 | 看跌 Put | 135.00 | $53.55 | $57.55 | $55.95 | 0 | 0 | 67.97% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T10:50:06 |
| PDD261120C00140000 | 看涨 Call | 140.00 | $0.00 | $0.16 | $0.07 | 0 | 59 | 57.32% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-28T10:07:14 |
| PDD261120P00140000 | 看跌 Put | 140.00 | $58.75 | $62.00 | $39.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-10T12:26:59 |
| PDD261120C00145000 | 看涨 Call | 145.00 | $0.00 | $0.16 | $0.05 | 0 | 74 | 60.34% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T10:23:42 |
| PDD261120P00145000 | 看跌 Put | 145.00 | $63.40 | $67.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261120C00150000 | 看涨 Call | 150.00 | $0.00 | $0.15 | $0.20 | 0 | 818 | 62.75% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-05T12:59:22 |
| PDD261120P00150000 | 看跌 Put | 150.00 | $68.55 | $72.55 | $0.00 | 0 | 0 | 78.96% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261120C00155000 | 看涨 Call | 155.00 | $0.00 | $0.15 | $0.19 | 0 | 179 | 65.51% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-29T14:49:47 |
| PDD261120P00155000 | 看跌 Put | 155.00 | $73.40 | $77.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |