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 $80.17 · 日涨跌 -1.85% · 年初至今 -30.74%
到期日 2026-11-20；共 88 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 | $38.90 | $42.40 | $38.59 | 0 | 1 | 185.04% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T12:04:45 |
| PDD261120P00040000 | 看跌 Put | 40.00 | $0.00 | $0.30 | $0.02 | 0 | 1303 | 159.46% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-19T15:56:34 |
| PDD261120C00045000 | 看涨 Call | 45.00 | $33.60 | $37.45 | $0.00 | 0 | 0 | 144.26% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261120P00045000 | 看跌 Put | 45.00 | $0.00 | $0.35 | $0.01 | 0 | 13 | 138.46% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:56:15 |
| PDD261120C00050000 | 看涨 Call | 50.00 | $29.05 | $32.45 | $31.44 | 0 | 5 | 137.85% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-09T15:25:59 |
| PDD261120P00050000 | 看跌 Put | 50.00 | $0.00 | $0.47 | $0.01 | 0 | 38 | 122.17% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:08:10 |
| PDD261120C00055000 | 看涨 Call | 55.00 | $24.00 | $27.50 | $24.80 | 0 | 17 | 113.68% | 0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:08:13 |
| PDD261120P00055000 | 看跌 Put | 55.00 | $0.00 | $2.16 | $0.09 | 0 | 47 | 143.23% | -0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-30T09:53:00 |
| PDD261120C00060000 | 看涨 Call | 60.00 | $18.85 | $22.50 | $19.25 | 0 | 68 | 87.35% | 0.98 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-23T11:58:48 |
| PDD261120P00060000 | 看跌 Put | 60.00 | $0.01 | $0.17 | $0.90 | 0 | 2916 | 64.26% | -0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| PDD261120C00065000 | 看涨 Call | 65.00 | $13.75 | $17.60 | $17.50 | 0 | 30 | 66.99% | 0.96 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:39:15 |
| PDD261120P00065000 | 看跌 Put | 65.00 | $0.11 | $0.42 | $0.26 | 2 | 3586 | 63.59% | -0.04 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:07:00 |
| PDD261120C00070000 | 看涨 Call | 70.00 | $10.30 | $12.80 | $12.50 | 0 | 161 | 72.04% | 0.91 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T09:38:55 |
| PDD261120P00070000 | 看跌 Put | 70.00 | $0.21 | $0.62 | $0.35 | 421 | 4514 | 51.07% | -0.09 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:35:54 |
| PDD261120C00071000 | 看涨 Call | 71.00 | $8.40 | $11.90 | $0.00 | 0 | 0 | 57.72% | 0.89 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261120P00071000 | 看跌 Put | 71.00 | $0.14 | $1.62 | $0.32 | 0 | 14 | 59.91% | -0.11 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T09:53:48 |
| PDD261120C00072000 | 看涨 Call | 72.00 | $7.40 | $11.00 | $0.00 | 0 | 0 | 54.43% | 0.87 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261120P00072000 | 看跌 Put | 72.00 | $0.50 | $0.62 | $0.46 | 0 | 103 | 47.36% | -0.13 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:45:54 |
| PDD261120C00073000 | 看涨 Call | 73.00 | $6.60 | $10.15 | $6.60 | 0 | 5 | 53.71% | 0.84 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-10-27T11:04:08 |
| PDD261120P00073000 | 看跌 Put | 73.00 | $0.05 | $0.86 | $0.61 | 0 | 312 | 40.22% | -0.16 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:54:07 |
| PDD261120C00074000 | 看涨 Call | 74.00 | $6.45 | $9.30 | $7.00 | 0 | 30 | 58.67% | 0.81 | 0.03 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-10-30T10:16:47 |
| PDD261120P00074000 | 看跌 Put | 74.00 | $0.38 | $0.97 | $0.83 | 52 | 343 | 41.54% | -0.19 | 0.03 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:12:34 |
| PDD261120C00075000 | 看涨 Call | 75.00 | $6.20 | $7.10 | $5.75 | 0 | 1306 | 49.30% | 0.77 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:01:52 |
| PDD261120P00075000 | 看跌 Put | 75.00 | $0.71 | $1.09 | $1.00 | 206 | 8999 | 41.78% | -0.23 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:37:34 |
| PDD261120C00076000 | 看涨 Call | 76.00 | $4.80 | $7.75 | $0.00 | 0 | 0 | 54.82% | 0.73 | 0.04 | -0.08 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261120P00076000 | 看跌 Put | 76.00 | $0.19 | $1.50 | $1.36 | 86 | 357 | 36.03% | -0.27 | 0.04 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:13:41 |
| PDD261120C00077000 | 看涨 Call | 77.00 | $4.05 | $6.95 | $0.00 | 0 | 0 | 52.66% | 0.69 | 0.05 | -0.08 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261120P00077000 | 看跌 Put | 77.00 | $1.17 | $2.00 | $1.27 | 0 | 54 | 43.73% | -0.31 | 0.05 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:40:29 |
| PDD261120C00078000 | 看涨 Call | 78.00 | $3.25 | $6.35 | $4.20 | 0 | 18 | 51.17% | 0.64 | 0.05 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-10-30T10:18:09 |
| PDD261120P00078000 | 看跌 Put | 78.00 | $1.11 | $2.50 | $2.07 | 21 | 204 | 41.42% | -0.36 | 0.05 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:29:19 |
| PDD261120C00079000 | 看涨 Call | 79.00 | $3.30 | $5.75 | $5.05 | 0 | 54 | 55.41% | 0.59 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:50:42 |
| PDD261120P00079000 | 看跌 Put | 79.00 | $1.03 | $4.15 | $2.33 | 54 | 269 | 46.91% | -0.41 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:32:00 |
| PDD261120C00080000 | 看涨 Call | 80.00 | $3.15 | $4.60 | $3.35 | 15 | 5158 | 53.40% | 0.54 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:33:31 |
| PDD261120P00080000 | 看跌 Put | 80.00 | $2.52 | $2.98 | $2.79 | 1168 | 9549 | 42.27% | -0.46 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:15:20 |
| PDD261120C00081000 | 看涨 Call | 81.00 | $2.32 | $2.93 | $3.10 | 10 | 92 | 42.05% | 0.49 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:30:26 |
| PDD261120P00081000 | 看跌 Put | 81.00 | $1.39 | $5.15 | $5.19 | 0 | 75 | 42.23% | -0.52 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-10-28T12:52:40 |
| PDD261120C00082000 | 看涨 Call | 82.00 | $2.17 | $2.57 | $2.45 | 893 | 141 | 44.49% | 0.44 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:33:42 |
| PDD261120P00082000 | 看跌 Put | 82.00 | $1.95 | $5.75 | $3.05 | 0 | 258 | 42.21% | -0.57 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:24:44 |
| PDD261120C00083000 | 看涨 Call | 83.00 | $1.82 | $2.15 | $2.20 | 4 | 248 | 44.33% | 0.39 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:45:14 |
| PDD261120P00083000 | 看跌 Put | 83.00 | $2.65 | $6.35 | $3.55 | 0 | 133 | 42.46% | -0.62 | 0.05 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:23:54 |
| PDD261120C00084000 | 看涨 Call | 84.00 | $0.47 | $3.10 | $1.67 | 69 | 397 | 46.33% | 0.34 | 0.05 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:28:55 |
| PDD261120P00084000 | 看跌 Put | 84.00 | $3.20 | $7.00 | $4.00 | 0 | 108 | 41.14% | -0.67 | 0.05 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:21:09 |
| PDD261120C00085000 | 看涨 Call | 85.00 | $1.23 | $1.51 | $1.43 | 275 | 9095 | 44.78% | 0.30 | 0.05 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:13:21 |
| PDD261120P00085000 | 看跌 Put | 85.00 | $5.55 | $6.75 | $4.48 | 0 | 5422 | 46.53% | -0.71 | 0.05 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:00:12 |
| PDD261120C00086000 | 看涨 Call | 86.00 | $0.96 | $2.08 | $1.18 | 3 | 316 | 51.13% | 0.26 | 0.04 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:11:06 |
| PDD261120P00086000 | 看跌 Put | 86.00 | $5.40 | $8.55 | $5.45 | 0 | 191 | 47.84% | -0.75 | 0.04 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:34:13 |
| PDD261120C00087000 | 看涨 Call | 87.00 | $0.81 | $1.53 | $0.96 | 4 | 134 | 49.10% | 0.22 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:08:07 |
| PDD261120P00087000 | 看跌 Put | 87.00 | $6.40 | $9.30 | $6.13 | 0 | 171 | 49.60% | -0.79 | 0.04 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-02T14:34:13 |
| PDD261120C00088000 | 看涨 Call | 88.00 | $0.27 | $1.26 | $0.81 | 20 | 149 | 44.79% | 0.19 | 0.03 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:10:49 |
| PDD261120P00088000 | 看跌 Put | 88.00 | $6.35 | $10.15 | $0.00 | 0 | 0 | 40.57% | -0.82 | 0.04 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261120C00089000 | 看涨 Call | 89.00 | $0.43 | $1.04 | $0.61 | 105 | 243 | 47.54% | 0.16 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:35:22 |
| PDD261120P00089000 | 看跌 Put | 89.00 | $7.20 | $11.00 | $0.00 | 0 | 0 | 39.60% | -0.85 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261120C00090000 | 看涨 Call | 90.00 | $0.44 | $0.57 | $0.54 | 294 | 6609 | 45.23% | 0.13 | 0.03 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:29:19 |
| PDD261120P00090000 | 看跌 Put | 90.00 | $9.50 | $11.00 | $10.40 | 6 | 2462 | 46.96% | -0.88 | 0.03 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:04:18 |
| PDD261120C00091000 | 看涨 Call | 91.00 | $0.15 | $0.82 | $0.40 | 1 | 4 | 47.67% | 0.11 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:52:17 |
| PDD261120P00091000 | 看跌 Put | 91.00 | $8.95 | $12.80 | $0.00 | 0 | 0 | 35.13% | -0.90 | 0.03 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261120C00092000 | 看涨 Call | 92.00 | $0.09 | $0.59 | $0.67 | 0 | 59 | 46.01% | 0.09 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:03:53 |
| PDD261120P00092000 | 看跌 Put | 92.00 | $9.85 | $13.75 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261120C00093000 | 看涨 Call | 93.00 | $0.13 | $0.60 | $0.52 | 0 | 38 | 49.55% | 0.08 | 0.02 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:17:22 |
| PDD261120P00093000 | 看跌 Put | 93.00 | $10.80 | $14.70 | $0.00 | 0 | 0 | 0.00% | -0.94 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261120C00094000 | 看涨 Call | 94.00 | $0.05 | $1.18 | $0.19 | 30 | 84 | 59.94% | 0.06 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:59:35 |
| PDD261120P00094000 | 看跌 Put | 94.00 | $11.75 | $15.65 | $14.90 | 0 | 20 | 0.00% | -0.95 | 0.02 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-23T11:08:39 |
| PDD261120C00095000 | 看涨 Call | 95.00 | $0.13 | $0.36 | $0.20 | 7 | 2512 | 49.99% | 0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:16:41 |
| PDD261120P00095000 | 看跌 Put | 95.00 | $13.25 | $16.65 | $14.60 | 1 | 682 | 49.62% | -0.96 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:09:05 |
| PDD261120C00100000 | 看涨 Call | 100.00 | $0.01 | $0.18 | $0.14 | 0 | 4784 | 51.82% | 0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:08:54 |
| PDD261120P00100000 | 看跌 Put | 100.00 | $17.75 | $21.60 | $22.10 | 0 | 5 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-06T11:03:10 |
| PDD261120C00105000 | 看涨 Call | 105.00 | $0.00 | $0.25 | $0.02 | 12 | 3882 | 64.71% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:47:48 |
| PDD261120P00105000 | 看跌 Put | 105.00 | $22.75 | $25.50 | $27.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:48:12 |
| PDD261120C00110000 | 看涨 Call | 110.00 | $0.00 | $1.15 | $0.02 | 0 | 2267 | 97.06% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:59:17 |
| PDD261120P00110000 | 看跌 Put | 110.00 | $27.75 | $30.35 | $29.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-22T11:09:28 |
| PDD261120C00115000 | 看涨 Call | 115.00 | $0.00 | $1.21 | $0.02 | 0 | 2907 | 108.30% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T09:30:41 |
| PDD261120P00115000 | 看跌 Put | 115.00 | $32.75 | $36.60 | $31.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-31T10:34:54 |
| PDD261120C00120000 | 看涨 Call | 120.00 | $0.00 | $0.88 | $0.10 | 0 | 261 | 110.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:53:24 |
| PDD261120P00120000 | 看跌 Put | 120.00 | $38.00 | $41.60 | $34.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:14:21 |
| PDD261120C00125000 | 看涨 Call | 125.00 | $0.00 | $2.13 | $0.05 | 0 | 386 | 143.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T10:01:02 |
| PDD261120P00125000 | 看跌 Put | 125.00 | $43.60 | $46.60 | $46.03 | 0 | 0 | 117.98% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-22T13:27:13 |
| PDD261120C00130000 | 看涨 Call | 130.00 | $0.00 | $2.00 | $0.10 | 0 | 412 | 150.39% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:59:44 |
| PDD261120P00130000 | 看跌 Put | 130.00 | $47.75 | $50.35 | $50.39 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-18T10:20:00 |
| PDD261120C00135000 | 看涨 Call | 135.00 | $0.00 | $2.13 | $0.05 | 0 | 93 | 161.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T13:42:33 |
| PDD261120P00135000 | 看跌 Put | 135.00 | $52.75 | $55.35 | $55.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-18T10:50:06 |
| PDD261120C00140000 | 看涨 Call | 140.00 | $0.00 | $2.13 | $0.05 | 0 | 71 | 169.14% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T11:07:23 |
| PDD261120P00140000 | 看跌 Put | 140.00 | $58.55 | $61.60 | $39.85 | 0 | 0 | 139.70% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-10T12:26:59 |
| PDD261120C00145000 | 看涨 Call | 145.00 | $0.00 | $2.13 | $0.10 | 0 | 73 | 176.79% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T15:58:33 |
| PDD261120P00145000 | 看跌 Put | 145.00 | $62.75 | $66.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261120C00150000 | 看涨 Call | 150.00 | $0.00 | $2.13 | $0.04 | 0 | 818 | 184.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-24T13:10:42 |
| PDD261120P00150000 | 看跌 Put | 150.00 | $68.55 | $71.60 | $0.00 | 0 | 0 | 153.46% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261120C00155000 | 看涨 Call | 155.00 | $0.00 | $2.13 | $0.19 | 0 | 179 | 191.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-29T14:49:47 |
| PDD261120P00155000 | 看跌 Put | 155.00 | $72.75 | $76.60 | $76.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:29:32 |