PDD · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261211C00065000 | 看涨 Call | 65.00 | $14.05 | $17.95 | $0.00 | 0 | 0 | 49.68% | 0.93 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261211P00065000 | 看跌 Put | 65.00 | $0.03 | $1.14 | $0.00 | 0 | 0 | 52.48% | -0.07 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261211C00066000 | 看涨 Call | 66.00 | $14.40 | $17.05 | $0.00 | 0 | 0 | 61.83% | 0.92 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261211P00066000 | 看跌 Put | 66.00 | $0.07 | $1.16 | $0.00 | 0 | 0 | 50.33% | -0.08 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261211C00067000 | 看涨 Call | 67.00 | $13.55 | $16.15 | $0.00 | 0 | 0 | 60.62% | 0.91 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261211P00067000 | 看跌 Put | 67.00 | $0.07 | $2.44 | $0.00 | 0 | 0 | 59.54% | -0.10 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261211C00068000 | 看涨 Call | 68.00 | $12.65 | $15.25 | $0.00 | 0 | 0 | 58.85% | 0.89 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261211P00068000 | 看跌 Put | 68.00 | $0.16 | $1.17 | $0.00 | 0 | 0 | 45.58% | -0.11 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261211C00069000 | 看涨 Call | 69.00 | $10.60 | $14.35 | $0.00 | 0 | 0 | 47.72% | 0.87 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 未提供 |
| PDD261211P00069000 | 看跌 Put | 69.00 | $0.43 | $1.10 | $0.64 | 2 | 3 | 44.63% | -0.13 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:25:55 |
| PDD261211C00070000 | 看涨 Call | 70.00 | $9.60 | $13.50 | $0.00 | 0 | 0 | 45.83% | 0.85 | 0.02 | -0.03 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261211P00070000 | 看跌 Put | 70.00 | $0.52 | $1.52 | $0.75 | 1 | 7 | 45.99% | -0.15 | 0.02 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:24:14 |
| PDD261211C00071000 | 看涨 Call | 71.00 | $10.00 | $12.70 | $0.00 | 0 | 0 | 54.19% | 0.83 | 0.02 | -0.04 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261211P00071000 | 看跌 Put | 71.00 | $0.65 | $1.50 | $0.78 | 0 | 5 | 43.73% | -0.17 | 0.02 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-02T09:49:32 |
| PDD261211C00072000 | 看涨 Call | 72.00 | $8.40 | $11.85 | $0.00 | 0 | 0 | 47.63% | 0.81 | 0.02 | -0.04 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261211P00072000 | 看跌 Put | 72.00 | $0.62 | $1.83 | $1.14 | 0 | 1 | 42.75% | -0.19 | 0.02 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:03:10 |
| PDD261211C00073000 | 看涨 Call | 73.00 | $8.50 | $11.10 | $0.00 | 0 | 0 | 52.57% | 0.78 | 0.03 | -0.04 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261211P00073000 | 看跌 Put | 73.00 | $0.38 | $2.34 | $1.31 | 0 | 1 | 41.31% | -0.22 | 0.03 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:03:10 |
| PDD261211C00074000 | 看涨 Call | 74.00 | $7.80 | $10.35 | $0.00 | 0 | 0 | 51.97% | 0.75 | 0.03 | -0.05 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261211P00074000 | 看跌 Put | 74.00 | $1.43 | $2.63 | $1.21 | 0 | 5 | 46.19% | -0.25 | 0.03 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-02T09:49:32 |
| PDD261211C00075000 | 看涨 Call | 75.00 | $7.25 | $8.15 | $0.00 | 0 | 0 | 43.79% | 0.72 | 0.03 | -0.05 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261211P00075000 | 看跌 Put | 75.00 | $1.24 | $2.42 | $1.90 | 2 | 9 | 40.15% | -0.28 | 0.03 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:47:24 |
| PDD261211C00076000 | 看涨 Call | 76.00 | $4.95 | $8.95 | $0.00 | 0 | 0 | 42.68% | 0.69 | 0.03 | -0.05 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261211P00076000 | 看跌 Put | 76.00 | $1.07 | $3.40 | $2.20 | 11 | 301 | 40.96% | -0.31 | 0.03 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:43:35 |
| PDD261211C00077000 | 看涨 Call | 77.00 | $4.30 | $8.25 | $0.00 | 0 | 0 | 42.09% | 0.66 | 0.03 | -0.05 | 0.10 | 100 | assumed standard contract | 未提供 |
| PDD261211P00077000 | 看跌 Put | 77.00 | $1.04 | $4.15 | $2.58 | 5 | 0 | 40.82% | -0.35 | 0.03 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:01:21 |
| PDD261211C00078000 | 看涨 Call | 78.00 | $3.75 | $6.05 | $0.00 | 0 | 0 | 34.01% | 0.62 | 0.03 | -0.05 | 0.10 | 100 | assumed standard contract | 未提供 |
| PDD261211P00078000 | 看跌 Put | 78.00 | $1.79 | $4.45 | $3.00 | 1 | 0 | 41.98% | -0.38 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:01:25 |
| PDD261211C00079000 | 看涨 Call | 79.00 | $3.80 | $7.00 | $4.50 | 0 | 1 | 44.63% | 0.59 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-10-30T11:47:25 |
| PDD261211P00079000 | 看跌 Put | 79.00 | $3.10 | $4.00 | $3.50 | 1 | 1100 | 41.76% | -0.42 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:02:33 |
| PDD261211C00080000 | 看涨 Call | 80.00 | $3.40 | $6.35 | $4.70 | 22 | 0 | 44.45% | 0.55 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:32:26 |
| PDD261211P00080000 | 看跌 Put | 80.00 | $2.16 | $5.35 | $4.05 | 1 | 19 | 38.99% | -0.46 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:31:51 |
| PDD261211C00081000 | 看涨 Call | 81.00 | $2.38 | $4.30 | $4.33 | 11 | 2 | 34.16% | 0.51 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:59:05 |
| PDD261211P00081000 | 看跌 Put | 81.00 | $2.69 | $6.00 | $0.00 | 0 | 0 | 39.63% | -0.49 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 未提供 |
| PDD261211C00082000 | 看涨 Call | 82.00 | $2.35 | $4.00 | $4.65 | 0 | 1 | 36.80% | 0.48 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-02T09:42:00 |
| PDD261211P00082000 | 看跌 Put | 82.00 | $4.60 | $6.65 | $4.00 | 0 | 56 | 46.59% | -0.53 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-02T14:36:07 |
| PDD261211C00083000 | 看涨 Call | 83.00 | $2.66 | $3.80 | $3.10 | 122 | 3 | 41.24% | 0.44 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:52:12 |
| PDD261211P00083000 | 看跌 Put | 83.00 | $4.00 | $7.10 | $4.00 | 0 | 1 | 40.02% | -0.57 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-02T10:05:32 |
| PDD261211C00084000 | 看涨 Call | 84.00 | $2.37 | $3.30 | $0.00 | 0 | 0 | 40.98% | 0.41 | 0.04 | -0.05 | 0.10 | 100 | assumed standard contract | 未提供 |
| PDD261211P00084000 | 看跌 Put | 84.00 | $4.50 | $7.65 | $0.00 | 0 | 0 | 38.88% | -0.60 | 0.04 | -0.06 | 0.10 | 100 | assumed standard contract | 未提供 |
| PDD261211C00085000 | 看涨 Call | 85.00 | $2.08 | $2.89 | $2.47 | 46 | 29 | 40.82% | 0.37 | 0.04 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:38:22 |
| PDD261211P00085000 | 看跌 Put | 85.00 | $5.35 | $8.30 | $6.95 | 5 | 0 | 39.66% | -0.64 | 0.04 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:48:26 |
| PDD261211C00086000 | 看涨 Call | 86.00 | $0.83 | $3.55 | $0.00 | 0 | 0 | 40.90% | 0.34 | 0.03 | -0.05 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261211P00086000 | 看跌 Put | 86.00 | $5.40 | $9.05 | $0.00 | 0 | 0 | 36.27% | -0.67 | 0.04 | -0.05 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261211C00087000 | 看涨 Call | 87.00 | $1.65 | $3.05 | $2.78 | 0 | 1 | 45.59% | 0.31 | 0.03 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-02T13:49:46 |
| PDD261211P00087000 | 看跌 Put | 87.00 | $6.25 | $10.15 | $0.00 | 0 | 0 | 38.85% | -0.70 | 0.03 | -0.05 | 0.09 | 100 | assumed standard contract | 未提供 |
| PDD261211C00088000 | 看涨 Call | 88.00 | $0.94 | $2.18 | $2.31 | 0 | 13 | 39.58% | 0.28 | 0.03 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-02T14:23:48 |
| PDD261211P00088000 | 看跌 Put | 88.00 | $7.20 | $10.90 | $0.00 | 0 | 0 | 39.80% | -0.74 | 0.03 | -0.05 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261211C00089000 | 看涨 Call | 89.00 | $1.23 | $2.12 | $0.00 | 0 | 0 | 43.56% | 0.25 | 0.03 | -0.04 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261211P00089000 | 看跌 Put | 89.00 | $7.75 | $11.05 | $0.00 | 0 | 0 | 33.62% | -0.76 | 0.03 | -0.04 | 0.08 | 100 | assumed standard contract | 未提供 |
| PDD261211C00090000 | 看涨 Call | 90.00 | $1.20 | $1.33 | $1.26 | 2 | 1 | 40.96% | 0.22 | 0.03 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:36:34 |
| PDD261211P00090000 | 看跌 Put | 90.00 | $9.50 | $12.55 | $0.00 | 0 | 0 | 44.61% | -0.79 | 0.03 | -0.04 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261211C00091000 | 看涨 Call | 91.00 | $0.22 | $1.40 | $1.17 | 1 | 15 | 36.85% | 0.20 | 0.03 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:44:41 |
| PDD261211P00091000 | 看跌 Put | 91.00 | $9.40 | $13.35 | $0.00 | 0 | 0 | 37.69% | -0.82 | 0.03 | -0.04 | 0.07 | 100 | assumed standard contract | 未提供 |
| PDD261211C00092000 | 看涨 Call | 92.00 | $0.23 | $1.44 | $1.44 | 0 | 1 | 39.35% | 0.17 | 0.02 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:02:59 |
| PDD261211P00092000 | 看跌 Put | 92.00 | $10.25 | $14.20 | $0.00 | 0 | 0 | 37.16% | -0.84 | 0.03 | -0.04 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261211C00093000 | 看涨 Call | 93.00 | $0.20 | $1.55 | $0.85 | 205 | 8 | 42.06% | 0.15 | 0.02 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:42:37 |
| PDD261211P00093000 | 看跌 Put | 93.00 | $12.10 | $15.10 | $0.00 | 0 | 0 | 45.58% | -0.87 | 0.02 | -0.03 | 0.06 | 100 | assumed standard contract | 未提供 |
| PDD261211C00095000 | 看涨 Call | 95.00 | $0.41 | $0.65 | $0.88 | 0 | 2 | 39.77% | 0.12 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-02T10:20:15 |
| PDD261211P00095000 | 看跌 Put | 95.00 | $12.95 | $15.80 | $0.00 | 0 | 0 | 0.00% | -0.90 | 0.02 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261211C00100000 | 看涨 Call | 100.00 | $0.10 | $0.80 | $0.00 | 0 | 0 | 46.46% | 0.07 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| PDD261211P00100000 | 看跌 Put | 100.00 | $17.75 | $21.85 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261211C00105000 | 看涨 Call | 105.00 | $0.00 | $0.50 | $0.00 | 0 | 0 | 47.88% | 0.05 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| PDD261211P00105000 | 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 |
| PDD261211C00110000 | 看涨 Call | 110.00 | $0.00 | $0.97 | $0.00 | 0 | 0 | 62.08% | 0.04 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| PDD261211P00110000 | 看跌 Put | 110.00 | $27.75 | $31.65 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |