PDD · 2026-11-27
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 2026-11-27；共 66 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261127C00065000 | 看涨 Call | 65.00 | $13.85 | $17.70 | $18.00 | 0 | 5 | 58.15% | 0.95 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:00:08 |
| PDD261127P00065000 | 看跌 Put | 65.00 | $0.00 | $0.90 | $0.15 | 0 | 43 | 61.26% | -0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:58:11 |
| PDD261127C00066000 | 看涨 Call | 66.00 | $12.85 | $16.80 | $0.00 | 0 | 0 | 56.52% | 0.94 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261127P00066000 | 看跌 Put | 66.00 | $0.07 | $0.85 | $0.29 | 0 | 21 | 58.16% | -0.06 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-23T10:01:07 |
| PDD261127C00067000 | 看涨 Call | 67.00 | $12.30 | $15.80 | $0.00 | 0 | 0 | 59.82% | 0.93 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261127P00067000 | 看跌 Put | 67.00 | $0.06 | $0.72 | $0.20 | 0 | 23 | 52.47% | -0.07 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:29:53 |
| PDD261127C00068000 | 看涨 Call | 68.00 | $10.95 | $14.90 | $0.00 | 0 | 0 | 52.69% | 0.92 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261127P00068000 | 看跌 Put | 68.00 | $0.17 | $0.60 | $0.39 | 20 | 4 | 49.00% | -0.08 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:57:41 |
| PDD261127C00069000 | 看涨 Call | 69.00 | $10.05 | $14.00 | $0.00 | 0 | 0 | 51.84% | 0.91 | 0.02 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261127P00069000 | 看跌 Put | 69.00 | $0.11 | $0.73 | $0.35 | 0 | 8 | 46.79% | -0.10 | 0.02 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T09:34:14 |
| PDD261127C00070000 | 看涨 Call | 70.00 | $9.65 | $13.10 | $0.00 | 0 | 0 | 56.15% | 0.89 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261127P00070000 | 看跌 Put | 70.00 | $0.19 | $0.97 | $0.41 | 0 | 98 | 47.73% | -0.11 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:37:22 |
| PDD261127C00071000 | 看涨 Call | 71.00 | $9.05 | $11.85 | $0.00 | 0 | 0 | 53.71% | 0.87 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261127P00071000 | 看跌 Put | 71.00 | $0.52 | $0.93 | $0.52 | 0 | 134 | 47.53% | -0.14 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-02T10:09:32 |
| PDD261127C00072000 | 看涨 Call | 72.00 | $8.30 | $11.15 | $0.00 | 0 | 0 | 54.73% | 0.84 | 0.03 | -0.05 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261127P00072000 | 看跌 Put | 72.00 | $0.28 | $0.90 | $0.78 | 16 | 63 | 40.90% | -0.16 | 0.03 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:10:24 |
| PDD261127C00073000 | 看涨 Call | 73.00 | $7.60 | $10.35 | $0.00 | 0 | 0 | 54.69% | 0.81 | 0.03 | -0.05 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261127P00073000 | 看跌 Put | 73.00 | $0.52 | $1.81 | $1.04 | 1 | 86 | 48.28% | -0.19 | 0.03 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:12:01 |
| PDD261127C00074000 | 看涨 Call | 74.00 | $7.10 | $9.75 | $8.35 | 15 | 0 | 57.19% | 0.78 | 0.03 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:03:07 |
| PDD261127P00074000 | 看跌 Put | 74.00 | $0.92 | $1.92 | $1.25 | 26 | 121 | 48.33% | -0.22 | 0.03 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:13:59 |
| PDD261127C00075000 | 看涨 Call | 75.00 | $6.25 | $8.10 | $4.80 | 0 | 11 | 48.81% | 0.75 | 0.03 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-10-28T13:57:10 |
| PDD261127P00075000 | 看跌 Put | 75.00 | $1.08 | $1.75 | $1.40 | 208 | 1092 | 43.89% | -0.26 | 0.03 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:31:22 |
| PDD261127C00076000 | 看涨 Call | 76.00 | $5.60 | $7.30 | $0.00 | 0 | 0 | 48.04% | 0.71 | 0.04 | -0.07 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261127P00076000 | 看跌 Put | 76.00 | $0.86 | $2.52 | $1.61 | 2 | 51 | 43.45% | -0.29 | 0.04 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:42:39 |
| PDD261127C00077000 | 看涨 Call | 77.00 | $5.05 | $6.30 | $5.10 | 0 | 40 | 46.16% | 0.67 | 0.04 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-10-29T11:20:24 |
| PDD261127P00077000 | 看跌 Put | 77.00 | $1.83 | $2.50 | $1.96 | 34 | 226 | 45.16% | -0.33 | 0.04 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:20:05 |
| PDD261127C00078000 | 看涨 Call | 78.00 | $4.10 | $5.85 | $6.50 | 0 | 10 | 44.87% | 0.63 | 0.04 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-11-02T09:42:03 |
| PDD261127P00078000 | 看跌 Put | 78.00 | $2.28 | $2.61 | $2.51 | 57 | 245 | 43.66% | -0.37 | 0.04 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:58:42 |
| PDD261127C00079000 | 看涨 Call | 79.00 | $3.95 | $4.90 | $4.10 | 0 | 137 | 45.00% | 0.59 | 0.04 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-10-29T10:41:20 |
| PDD261127P00079000 | 看跌 Put | 79.00 | $2.24 | $3.40 | $2.89 | 50 | 89 | 42.89% | -0.42 | 0.04 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:14:42 |
| PDD261127C00080000 | 看涨 Call | 80.00 | $3.50 | $5.50 | $4.00 | 12 | 484 | 52.28% | 0.54 | 0.04 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:28:14 |
| PDD261127P00080000 | 看跌 Put | 80.00 | $2.97 | $4.55 | $3.15 | 2745 | 204 | 48.52% | -0.46 | 0.04 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:26:50 |
| PDD261127C00081000 | 看涨 Call | 81.00 | $3.05 | $3.90 | $3.52 | 1 | 201 | 45.50% | 0.50 | 0.04 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:26:21 |
| PDD261127P00081000 | 看跌 Put | 81.00 | $3.55 | $5.00 | $4.00 | 45 | 167 | 48.36% | -0.51 | 0.04 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:17:09 |
| PDD261127C00082000 | 看涨 Call | 82.00 | $1.56 | $4.65 | $3.10 | 14 | 108 | 46.26% | 0.46 | 0.04 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:24:22 |
| PDD261127P00082000 | 看跌 Put | 82.00 | $2.67 | $6.15 | $4.55 | 48 | 68 | 43.02% | -0.55 | 0.04 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:37:45 |
| PDD261127C00083000 | 看涨 Call | 83.00 | $1.20 | $3.80 | $2.50 | 68 | 83 | 43.61% | 0.41 | 0.04 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:53:35 |
| PDD261127P00083000 | 看跌 Put | 83.00 | $4.10 | $6.10 | $5.20 | 26 | 85 | 43.96% | -0.59 | 0.04 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:15:49 |
| PDD261127C00084000 | 看涨 Call | 84.00 | $2.00 | $2.73 | $2.21 | 108 | 80 | 46.54% | 0.37 | 0.04 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:17:50 |
| PDD261127P00084000 | 看跌 Put | 84.00 | $4.50 | $6.80 | $4.61 | 0 | 31 | 42.61% | -0.63 | 0.04 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:46:27 |
| PDD261127C00085000 | 看涨 Call | 85.00 | $1.51 | $2.21 | $1.83 | 34 | 237 | 43.85% | 0.33 | 0.04 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:30:00 |
| PDD261127P00085000 | 看跌 Put | 85.00 | $4.75 | $7.80 | $4.85 | 0 | 24 | 41.60% | -0.67 | 0.04 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-02T13:44:44 |
| PDD261127C00086000 | 看涨 Call | 86.00 | $1.13 | $2.03 | $1.74 | 1 | 211 | 43.77% | 0.30 | 0.04 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:40:06 |
| PDD261127P00086000 | 看跌 Put | 86.00 | $5.00 | $8.50 | $5.75 | 0 | 18 | 37.62% | -0.71 | 0.04 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:03:06 |
| PDD261127C00087000 | 看涨 Call | 87.00 | $0.66 | $2.09 | $1.50 | 2 | 207 | 44.31% | 0.26 | 0.04 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:40:06 |
| PDD261127P00087000 | 看跌 Put | 87.00 | $6.50 | $9.05 | $6.15 | 0 | 6 | 41.38% | -0.75 | 0.04 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:04:45 |
| PDD261127C00088000 | 看涨 Call | 88.00 | $0.83 | $1.46 | $1.11 | 38 | 87 | 44.03% | 0.23 | 0.03 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:26:43 |
| PDD261127P00088000 | 看跌 Put | 88.00 | $6.95 | $9.70 | $0.00 | 0 | 0 | 36.61% | -0.78 | 0.03 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261127C00089000 | 看涨 Call | 89.00 | $0.72 | $1.13 | $1.64 | 0 | 62 | 43.39% | 0.20 | 0.03 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-02T12:22:46 |
| PDD261127P00089000 | 看跌 Put | 89.00 | $7.45 | $11.30 | $0.00 | 0 | 0 | 40.46% | -0.81 | 0.03 | -0.05 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261127C00090000 | 看涨 Call | 90.00 | $0.63 | $1.20 | $0.83 | 26 | 409 | 46.10% | 0.17 | 0.03 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:38:56 |
| PDD261127P00090000 | 看跌 Put | 90.00 | $8.40 | $12.15 | $0.00 | 0 | 0 | 41.13% | -0.84 | 0.03 | -0.05 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261127C00091000 | 看涨 Call | 91.00 | $0.38 | $0.95 | $0.74 | 1 | 28 | 43.98% | 0.15 | 0.03 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:45:46 |
| PDD261127P00091000 | 看跌 Put | 91.00 | $9.90 | $13.05 | $0.00 | 0 | 0 | 48.00% | -0.86 | 0.03 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261127C00092000 | 看涨 Call | 92.00 | $0.26 | $0.72 | $0.53 | 1 | 597 | 42.55% | 0.13 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:28:20 |
| PDD261127P00092000 | 看跌 Put | 92.00 | $11.00 | $13.90 | $0.00 | 0 | 0 | 50.17% | -0.89 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261127C00093000 | 看涨 Call | 93.00 | $0.18 | $0.88 | $0.84 | 0 | 9 | 45.93% | 0.11 | 0.02 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:25:50 |
| PDD261127P00093000 | 看跌 Put | 93.00 | $10.90 | $14.85 | $0.00 | 0 | 0 | 35.13% | -0.91 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261127C00095000 | 看涨 Call | 95.00 | $0.02 | $0.38 | $0.30 | 2 | 274 | 44.91% | 0.08 | 0.02 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:48:21 |
| PDD261127P00095000 | 看跌 Put | 95.00 | $12.80 | $16.70 | $0.00 | 0 | 0 | 0.00% | -0.93 | 0.02 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261127C00100000 | 看涨 Call | 100.00 | $0.00 | $0.60 | $0.25 | 0 | 36 | 53.87% | 0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:09:50 |
| PDD261127P00100000 | 看跌 Put | 100.00 | $17.75 | $21.85 | $19.50 | 1 | 0 | 0.00% | -0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:51:43 |
| PDD261127C00105000 | 看涨 Call | 105.00 | $0.00 | $1.39 | $0.09 | 0 | 3 | 76.01% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:47:00 |
| PDD261127P00105000 | 看跌 Put | 105.00 | $22.75 | $26.80 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261127C00110000 | 看涨 Call | 110.00 | $0.00 | $2.17 | $0.00 | 0 | 0 | 95.61% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261127P00110000 | 看跌 Put | 110.00 | $27.75 | $31.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |