PDD · 2026-12-04
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 2026-12-04；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261204C00065000 | 看涨 Call | 65.00 | $14.25 | $17.85 | $14.80 | 0 | 1 | 57.97% | 0.94 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-10-30T11:53:30 |
| PDD261204P00065000 | 看跌 Put | 65.00 | $0.05 | $0.94 | $0.19 | 0 | 85 | 55.23% | -0.06 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:27:23 |
| PDD261204C00066000 | 看涨 Call | 66.00 | $12.95 | $16.90 | $0.00 | 0 | 0 | 51.32% | 0.93 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261204P00066000 | 看跌 Put | 66.00 | $0.04 | $1.13 | $0.23 | 0 | 47 | 54.59% | -0.07 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:45:26 |
| PDD261204C00067000 | 看涨 Call | 67.00 | $12.10 | $16.00 | $0.00 | 0 | 0 | 51.49% | 0.92 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261204P00067000 | 看跌 Put | 67.00 | $0.05 | $0.95 | $0.25 | 0 | 1 | 49.28% | -0.08 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T10:26:32 |
| PDD261204C00068000 | 看涨 Call | 68.00 | $11.40 | $15.05 | $0.00 | 0 | 0 | 52.27% | 0.90 | 0.02 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261204P00068000 | 看跌 Put | 68.00 | $0.04 | $0.75 | $0.35 | 0 | 5 | 43.43% | -0.10 | 0.02 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:16:13 |
| PDD261204C00069000 | 看涨 Call | 69.00 | $10.50 | $14.15 | $0.00 | 0 | 0 | 50.97% | 0.89 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261204P00069000 | 看跌 Put | 69.00 | $0.10 | $1.26 | $0.40 | 0 | 2 | 47.36% | -0.11 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:19:13 |
| PDD261204C00070000 | 看涨 Call | 70.00 | $9.30 | $13.30 | $0.00 | 0 | 0 | 47.09% | 0.87 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261204P00070000 | 看跌 Put | 70.00 | $0.39 | $1.11 | $0.59 | 0 | 160 | 45.60% | -0.13 | 0.02 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-02T10:09:54 |
| PDD261204C00071000 | 看涨 Call | 71.00 | $8.65 | $12.45 | $0.00 | 0 | 0 | 48.16% | 0.85 | 0.02 | -0.04 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261204P00071000 | 看跌 Put | 71.00 | $0.33 | $1.10 | $1.00 | 0 | 6 | 41.68% | -0.15 | 0.02 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-10-29T11:57:39 |
| PDD261204C00072000 | 看涨 Call | 72.00 | $7.60 | $11.60 | $0.00 | 0 | 0 | 45.42% | 0.82 | 0.03 | -0.04 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261204P00072000 | 看跌 Put | 72.00 | $0.81 | $1.25 | $1.06 | 1 | 1 | 43.95% | -0.18 | 0.03 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:12:00 |
| PDD261204C00073000 | 看涨 Call | 73.00 | $7.05 | $10.80 | $0.00 | 0 | 0 | 46.71% | 0.80 | 0.03 | -0.05 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261204P00073000 | 看跌 Put | 73.00 | $0.42 | $1.33 | $1.26 | 3 | 7 | 37.94% | -0.21 | 0.03 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:29:02 |
| PDD261204C00074000 | 看涨 Call | 74.00 | $7.50 | $9.95 | $0.00 | 0 | 0 | 53.64% | 0.77 | 0.03 | -0.05 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261204P00074000 | 看跌 Put | 74.00 | $1.19 | $1.80 | $2.06 | 0 | 1 | 43.66% | -0.24 | 0.03 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-10-27T11:25:52 |
| PDD261204C00075000 | 看涨 Call | 75.00 | $6.95 | $7.95 | $0.00 | 0 | 0 | 45.91% | 0.73 | 0.03 | -0.05 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261204P00075000 | 看跌 Put | 75.00 | $0.88 | $2.47 | $1.80 | 9 | 23 | 42.17% | -0.27 | 0.03 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| PDD261204C00076000 | 看涨 Call | 76.00 | $4.95 | $8.50 | $6.50 | 1 | 0 | 45.09% | 0.70 | 0.03 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:55:35 |
| PDD261204P00076000 | 看跌 Put | 76.00 | $1.74 | $2.60 | $1.98 | 4 | 33 | 44.27% | -0.30 | 0.03 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:49:01 |
| PDD261204C00077000 | 看涨 Call | 77.00 | $4.00 | $7.60 | $0.00 | 0 | 0 | 41.58% | 0.66 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261204P00077000 | 看跌 Put | 77.00 | $2.04 | $2.82 | $1.73 | 0 | 63 | 42.97% | -0.34 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-02T12:49:24 |
| PDD261204C00078000 | 看涨 Call | 78.00 | $3.85 | $5.80 | $5.95 | 2 | 0 | 37.30% | 0.62 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:09:19 |
| PDD261204P00078000 | 看跌 Put | 78.00 | $2.41 | $3.10 | $2.87 | 20 | 29 | 42.05% | -0.38 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:13:34 |
| PDD261204C00079000 | 看涨 Call | 79.00 | $3.55 | $6.20 | $4.10 | 0 | 28 | 44.10% | 0.59 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-10-29T14:57:42 |
| PDD261204P00079000 | 看跌 Put | 79.00 | $1.55 | $4.90 | $3.00 | 26 | 4 | 42.34% | -0.42 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:40:41 |
| PDD261204C00080000 | 看涨 Call | 80.00 | $3.90 | $4.65 | $5.75 | 0 | 11 | 43.15% | 0.55 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-02T12:49:50 |
| PDD261204P00080000 | 看跌 Put | 80.00 | $2.11 | $4.95 | $3.45 | 2040 | 15 | 40.38% | -0.46 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:21:31 |
| PDD261204C00081000 | 看涨 Call | 81.00 | $2.10 | $4.75 | $3.25 | 0 | 42 | 39.11% | 0.51 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-10-30T13:24:18 |
| PDD261204P00081000 | 看跌 Put | 81.00 | $3.80 | $4.65 | $3.20 | 0 | 1 | 42.20% | -0.50 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:08:29 |
| PDD261204C00082000 | 看涨 Call | 82.00 | $2.12 | $4.55 | $4.60 | 0 | 3 | 42.81% | 0.47 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:31:43 |
| PDD261204P00082000 | 看跌 Put | 82.00 | $3.40 | $6.15 | $3.95 | 0 | 47 | 42.01% | -0.54 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:43:29 |
| PDD261204C00083000 | 看涨 Call | 83.00 | $2.45 | $3.40 | $4.25 | 0 | 24 | 42.67% | 0.43 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-02T11:14:19 |
| PDD261204P00083000 | 看跌 Put | 83.00 | $3.90 | $5.75 | $4.00 | 0 | 6 | 35.87% | -0.58 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-02T11:17:05 |
| PDD261204C00084000 | 看涨 Call | 84.00 | $1.50 | $2.95 | $2.52 | 1 | 21 | 38.87% | 0.39 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:45:14 |
| PDD261204P00084000 | 看跌 Put | 84.00 | $5.20 | $7.80 | $0.00 | 0 | 0 | 47.32% | -0.62 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261204C00085000 | 看涨 Call | 85.00 | $1.33 | $2.69 | $2.28 | 24 | 72 | 40.02% | 0.35 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:13:39 |
| PDD261204P00085000 | 看跌 Put | 85.00 | $4.50 | $8.50 | $6.84 | 5 | 16 | 39.59% | -0.66 | 0.04 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:10:18 |
| PDD261204C00086000 | 看涨 Call | 86.00 | $0.90 | $2.41 | $1.81 | 1 | 0 | 39.14% | 0.32 | 0.04 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| PDD261204P00086000 | 看跌 Put | 86.00 | $5.20 | $8.65 | $7.55 | 0 | 2 | 35.77% | -0.69 | 0.04 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-10-30T10:05:25 |
| PDD261204C00087000 | 看涨 Call | 87.00 | $0.95 | $2.42 | $2.31 | 0 | 47 | 42.66% | 0.29 | 0.03 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:40:20 |
| PDD261204P00087000 | 看跌 Put | 87.00 | $6.00 | $9.90 | $0.00 | 0 | 0 | 39.15% | -0.73 | 0.04 | -0.05 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261204C00088000 | 看涨 Call | 88.00 | $0.46 | $1.76 | $2.20 | 0 | 23 | 37.97% | 0.25 | 0.03 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-02T09:58:10 |
| PDD261204P00088000 | 看跌 Put | 88.00 | $7.00 | $10.70 | $9.12 | 2 | 0 | 40.70% | -0.76 | 0.03 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:04:18 |
| PDD261204C00089000 | 看涨 Call | 89.00 | $0.24 | $1.51 | $0.00 | 0 | 0 | 37.14% | 0.22 | 0.03 | -0.05 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261204P00089000 | 看跌 Put | 89.00 | $8.50 | $11.45 | $0.00 | 0 | 0 | 45.26% | -0.79 | 0.03 | -0.05 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261204C00090000 | 看涨 Call | 90.00 | $0.51 | $1.19 | $1.17 | 1 | 122 | 39.25% | 0.20 | 0.03 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:51:43 |
| PDD261204P00090000 | 看跌 Put | 90.00 | $8.35 | $12.35 | $10.00 | 10 | 1 | 38.06% | -0.82 | 0.03 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:42:02 |
| PDD261204C00091000 | 看涨 Call | 91.00 | $0.29 | $1.56 | $1.17 | 0 | 35 | 42.92% | 0.17 | 0.03 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-02T15:49:51 |
| PDD261204P00091000 | 看跌 Put | 91.00 | $10.20 | $13.10 | $0.00 | 0 | 0 | 45.64% | -0.84 | 0.03 | -0.04 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261204C00092000 | 看涨 Call | 92.00 | $0.42 | $1.25 | $1.20 | 0 | 22 | 43.77% | 0.15 | 0.02 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-02T12:04:23 |
| PDD261204P00092000 | 看跌 Put | 92.00 | $10.10 | $14.00 | $0.00 | 0 | 0 | 36.08% | -0.87 | 0.03 | -0.04 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261204C00093000 | 看涨 Call | 93.00 | $0.10 | $0.98 | $0.00 | 0 | 0 | 40.38% | 0.13 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261204P00093000 | 看跌 Put | 93.00 | $11.00 | $14.90 | $0.00 | 0 | 0 | 34.93% | -0.89 | 0.02 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261204C00095000 | 看涨 Call | 95.00 | $0.12 | $0.55 | $0.45 | 2 | 37 | 39.42% | 0.10 | 0.02 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:18:59 |
| PDD261204P00095000 | 看跌 Put | 95.00 | $12.85 | $16.80 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.02 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261204C00100000 | 看涨 Call | 100.00 | $0.03 | $0.94 | $0.00 | 0 | 0 | 52.59% | 0.06 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261204P00100000 | 看跌 Put | 100.00 | $17.75 | $21.80 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261204C00105000 | 看涨 Call | 105.00 | $0.00 | $0.90 | $0.00 | 0 | 0 | 60.08% | 0.04 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261204P00105000 | 看跌 Put | 105.00 | $22.75 | $26.65 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| PDD261204C00110000 | 看涨 Call | 110.00 | $0.00 | $0.63 | $0.00 | 0 | 0 | 63.10% | 0.03 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261204P00110000 | 看跌 Put | 110.00 | $27.75 | $31.65 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |