PDD · 2027-01-15
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 2027-01-15；共 72 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD270115C00040000 | 看涨 Call | 40.00 | $38.85 | $42.80 | $37.40 | 0 | 30 | 83.17% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T14:23:46 |
| PDD270115P00040000 | 看跌 Put | 40.00 | $0.01 | $0.43 | $0.02 | 0 | 43 | 82.61% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T11:15:24 |
| PDD270115C00045000 | 看涨 Call | 45.00 | $34.25 | $37.85 | $33.60 | 0 | 71 | 78.66% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T12:45:43 |
| PDD270115P00045000 | 看跌 Put | 45.00 | $0.00 | $0.57 | $0.06 | 0 | 31 | 73.52% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-22T09:37:18 |
| PDD270115C00050000 | 看涨 Call | 50.00 | $30.20 | $32.95 | $30.15 | 0 | 204 | 79.31% | 0.98 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T10:32:19 |
| PDD270115P00050000 | 看跌 Put | 50.00 | $0.01 | $0.20 | $0.11 | 0 | 1943 | 52.39% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:33:51 |
| PDD270115C00055000 | 看涨 Call | 55.00 | $25.60 | $27.90 | $28.25 | 0 | 246 | 68.95% | 0.97 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-15T12:40:43 |
| PDD270115P00055000 | 看跌 Put | 55.00 | $0.00 | $0.21 | $0.19 | 63 | 12646 | 43.14% | -0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| PDD270115C00060000 | 看涨 Call | 60.00 | $20.85 | $22.70 | $19.75 | 0 | 157 | 56.33% | 0.95 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:55:24 |
| PDD270115P00060000 | 看跌 Put | 60.00 | $0.20 | $0.42 | $0.29 | 0 | 4644 | 42.23% | -0.05 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:40:30 |
| PDD270115C00065000 | 看涨 Call | 65.00 | $16.20 | $18.50 | $15.20 | 0 | 183 | 51.75% | 0.90 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-21T15:36:23 |
| PDD270115P00065000 | 看跌 Put | 65.00 | $0.54 | $0.84 | $0.56 | 0 | 7620 | 40.17% | -0.10 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:03:15 |
| PDD270115C00070000 | 看涨 Call | 70.00 | $11.85 | $13.85 | $12.25 | 20 | 1145 | 44.17% | 0.82 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:25:07 |
| PDD270115P00070000 | 看跌 Put | 70.00 | $1.05 | $1.53 | $1.46 | 34 | 8130 | 36.94% | -0.18 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:18:57 |
| PDD270115C00075000 | 看涨 Call | 75.00 | $8.35 | $9.15 | $10.01 | 0 | 2846 | 38.23% | 0.71 | 0.03 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:50:13 |
| PDD270115P00075000 | 看跌 Put | 75.00 | $2.32 | $2.89 | $2.80 | 85 | 16855 | 36.21% | -0.30 | 0.03 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T12:43:39 |
| PDD270115C00080000 | 看涨 Call | 80.00 | $5.30 | $6.10 | $5.70 | 50 | 38228 | 36.56% | 0.56 | 0.03 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:45:51 |
| PDD270115P00080000 | 看跌 Put | 80.00 | $4.35 | $5.00 | $4.80 | 112 | 19353 | 35.72% | -0.45 | 0.03 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:57:57 |
| PDD270115C00085000 | 看涨 Call | 85.00 | $3.45 | $3.90 | $3.60 | 41 | 25610 | 37.08% | 0.42 | 0.03 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:12:52 |
| PDD270115P00085000 | 看跌 Put | 85.00 | $6.90 | $7.80 | $7.80 | 64 | 14118 | 33.94% | -0.60 | 0.03 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:13:33 |
| PDD270115C00090000 | 看涨 Call | 90.00 | $2.01 | $2.23 | $2.10 | 377 | 7762 | 36.26% | 0.29 | 0.03 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| PDD270115P00090000 | 看跌 Put | 90.00 | $10.70 | $11.50 | $11.40 | 7 | 7211 | 34.74% | -0.74 | 0.03 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T12:25:22 |
| PDD270115C00095000 | 看涨 Call | 95.00 | $1.11 | $1.47 | $1.20 | 366 | 26547 | 37.13% | 0.19 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:46:05 |
| PDD270115P00095000 | 看跌 Put | 95.00 | $14.95 | $16.40 | $13.41 | 0 | 4949 | 39.06% | -0.84 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-02T13:42:03 |
| PDD270115C00100000 | 看涨 Call | 100.00 | $0.50 | $1.00 | $0.73 | 160 | 9487 | 37.62% | 0.12 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:12:16 |
| PDD270115P00100000 | 看跌 Put | 100.00 | $18.90 | $21.60 | $17.70 | 0 | 10694 | 40.80% | -0.92 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:08:09 |
| PDD270115C00105000 | 看涨 Call | 105.00 | $0.37 | $0.47 | $0.42 | 37 | 5071 | 37.89% | 0.07 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:55:33 |
| PDD270115P00105000 | 看跌 Put | 105.00 | $23.75 | $25.45 | $27.50 | 0 | 683 | 0.00% | -0.98 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-22T09:39:16 |
| PDD270115C00110000 | 看涨 Call | 110.00 | $0.00 | $0.29 | $0.23 | 1 | 6246 | 35.26% | 0.05 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:52:47 |
| PDD270115P00110000 | 看跌 Put | 110.00 | $28.65 | $30.20 | $29.85 | 0 | 785 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:27:39 |
| PDD270115C00115000 | 看涨 Call | 115.00 | $0.06 | $0.32 | $0.13 | 0 | 7558 | 41.15% | 0.03 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:40:59 |
| PDD270115P00115000 | 看跌 Put | 115.00 | $32.70 | $36.60 | $34.50 | 0 | 13 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:50:17 |
| PDD270115C00120000 | 看涨 Call | 120.00 | $0.01 | $0.16 | $0.10 | 0 | 7829 | 37.82% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:35:34 |
| PDD270115P00120000 | 看跌 Put | 120.00 | $37.75 | $41.60 | $41.53 | 0 | 3 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:15 |
| PDD270115C00125000 | 看涨 Call | 125.00 | $0.00 | $0.21 | $0.01 | 3 | 16116 | 44.77% | 0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:56:47 |
| PDD270115P00125000 | 看跌 Put | 125.00 | $42.75 | $46.60 | $46.29 | 0 | 8 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:38:08 |
| PDD270115C00130000 | 看涨 Call | 130.00 | $0.01 | $0.10 | $0.05 | 22 | 12577 | 44.28% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:04:09 |
| PDD270115P00130000 | 看跌 Put | 130.00 | $47.75 | $51.60 | $51.53 | 0 | 4 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:16 |
| PDD270115C00135000 | 看涨 Call | 135.00 | $0.00 | $0.18 | $0.03 | 0 | 6054 | 50.26% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T09:40:44 |
| PDD270115P00135000 | 看跌 Put | 135.00 | $52.75 | $56.60 | $52.12 | 0 | 5 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:50:48 |
| PDD270115C00140000 | 看涨 Call | 140.00 | $0.00 | $0.38 | $0.03 | 0 | 3881 | 59.02% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-22T09:30:01 |
| PDD270115P00140000 | 看跌 Put | 140.00 | $57.75 | $61.60 | $57.22 | 0 | 4 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:51:36 |
| PDD270115C00145000 | 看涨 Call | 145.00 | $0.00 | $0.16 | $0.02 | 0 | 1387 | 55.27% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:05 |
| PDD270115P00145000 | 看跌 Put | 145.00 | $62.75 | $66.15 | $66.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:16 |
| PDD270115C00150000 | 看涨 Call | 150.00 | $0.00 | $0.10 | $0.01 | 1 | 6276 | 54.87% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:47 |
| PDD270115P00150000 | 看跌 Put | 150.00 | $68.50 | $71.45 | $71.27 | 0 | 5 | 80.97% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:39:20 |
| PDD270115C00155000 | 看涨 Call | 155.00 | $0.00 | $0.78 | $0.08 | 0 | 922 | 75.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T11:04:40 |
| PDD270115P00155000 | 看跌 Put | 155.00 | $72.85 | $76.60 | $75.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:14 |
| PDD270115C00160000 | 看涨 Call | 160.00 | $0.00 | $0.13 | $0.06 | 0 | 1083 | 61.53% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T11:04:40 |
| PDD270115P00160000 | 看跌 Put | 160.00 | $77.75 | $81.10 | $80.92 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:45 |
| PDD270115C00165000 | 看涨 Call | 165.00 | $0.00 | $0.75 | $0.06 | 0 | 2245 | 80.89% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:54:22 |
| PDD270115P00165000 | 看跌 Put | 165.00 | $82.75 | $86.60 | $39.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-10-08T14:06:14 |
| PDD270115C00170000 | 看涨 Call | 170.00 | $0.00 | $0.74 | $0.03 | 0 | 1331 | 83.37% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T14:33:53 |
| PDD270115P00170000 | 看跌 Put | 170.00 | $87.75 | $91.60 | $56.16 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-11-20T11:55:20 |
| PDD270115C00175000 | 看涨 Call | 175.00 | $0.00 | $0.51 | $0.25 | 0 | 426 | 81.26% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T11:02:58 |
| PDD270115P00175000 | 看跌 Put | 175.00 | $92.75 | $96.60 | $59.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-11-28T10:19:36 |
| PDD270115C00180000 | 看涨 Call | 180.00 | $0.00 | $1.29 | $0.05 | 0 | 1085 | 96.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-22T14:18:56 |
| PDD270115P00180000 | 看跌 Put | 180.00 | $97.90 | $101.45 | $76.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-08T09:57:31 |
| PDD270115C00185000 | 看涨 Call | 185.00 | $0.00 | $1.15 | $0.05 | 0 | 623 | 97.45% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-22T14:48:52 |
| PDD270115P00185000 | 看跌 Put | 185.00 | $102.75 | $106.10 | $53.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-10-28T09:41:03 |
| PDD270115C00190000 | 看涨 Call | 190.00 | $0.00 | $1.29 | $0.02 | 0 | 940 | 101.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T14:35:01 |
| PDD270115P00190000 | 看跌 Put | 190.00 | $107.75 | $111.60 | $69.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-11-18T12:33:34 |
| PDD270115C00195000 | 看涨 Call | 195.00 | $0.00 | $2.13 | $0.04 | 0 | 344 | 114.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-22T14:53:10 |
| PDD270115P00195000 | 看跌 Put | 195.00 | $112.75 | $116.45 | $64.73 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-11-14T09:54:37 |
| PDD270115C00200000 | 看涨 Call | 200.00 | $0.00 | $0.05 | $0.01 | 0 | 7789 | 71.14% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T09:55:40 |
| PDD270115P00200000 | 看跌 Put | 200.00 | $118.65 | $121.45 | $97.10 | 0 | 0 | 113.69% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-01-28T15:55:00 |
| PDD270115C00210000 | 看涨 Call | 210.00 | $0.00 | $2.13 | $0.05 | 0 | 295 | 121.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T10:01:56 |
| PDD270115P00210000 | 看跌 Put | 210.00 | $127.70 | $131.60 | $74.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-10-28T12:30:48 |
| PDD270115C00220000 | 看涨 Call | 220.00 | $0.00 | $2.13 | $0.08 | 0 | 1956 | 125.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T11:07:35 |
| PDD270115P00220000 | 看跌 Put | 220.00 | $137.75 | $141.60 | $94.72 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-03-25T10:05:30 |
| PDD270115C00230000 | 看涨 Call | 230.00 | $0.00 | $0.01 | $0.02 | 0 | 2705 | 70.81% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T10:13:53 |
| PDD270115P00230000 | 看跌 Put | 230.00 | $147.75 | $151.60 | $128.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-03-04T09:34:56 |