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 $78.90 · 日涨跌 1.51% · 年初至今 -31.84%
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 | $38.25 | $41.55 | $49.15 | 0 | 2 | 0.00% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-20T09:42:32 |
| PDD270115P00040000 | 看跌 Put | 40.00 | $0.01 | $0.27 | $0.11 | 0 | 11 | 60.01% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T10:01:02 |
| PDD270115C00045000 | 看涨 Call | 45.00 | $34.75 | $35.95 | $35.35 | 100 | 12 | 50.90% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:39:06 |
| PDD270115P00045000 | 看跌 Put | 45.00 | $0.07 | $0.34 | $0.31 | 0 | 15 | 54.12% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T10:01:18 |
| PDD270115C00050000 | 看涨 Call | 50.00 | $28.85 | $31.10 | $29.65 | 0 | 203 | 0.00% | 0.97 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T09:54:07 |
| PDD270115P00050000 | 看跌 Put | 50.00 | $0.19 | $0.45 | $0.42 | 0 | 1957 | 49.33% | -0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T10:01:18 |
| PDD270115C00055000 | 看涨 Call | 55.00 | $24.25 | $26.15 | $25.21 | 0 | 246 | 0.00% | 0.95 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-09T15:46:28 |
| PDD270115P00055000 | 看跌 Put | 55.00 | $0.32 | $0.54 | $0.50 | 1 | 7571 | 43.49% | -0.05 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:59:50 |
| PDD270115C00060000 | 看涨 Call | 60.00 | $20.00 | $21.60 | $19.55 | 0 | 141 | 33.96% | 0.92 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-11T10:34:11 |
| PDD270115P00060000 | 看跌 Put | 60.00 | $0.75 | $1.04 | $0.90 | 0 | 1669 | 42.51% | -0.09 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T13:10:49 |
| PDD270115C00065000 | 看涨 Call | 65.00 | $15.50 | $17.20 | $17.62 | 0 | 189 | 33.04% | 0.86 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-14T13:44:30 |
| PDD270115P00065000 | 看跌 Put | 65.00 | $1.32 | $1.43 | $1.50 | 32 | 6341 | 38.72% | -0.14 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:21:23 |
| PDD270115C00070000 | 看涨 Call | 70.00 | $12.70 | $13.15 | $13.03 | 24 | 1163 | 37.08% | 0.78 | 0.02 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:51:31 |
| PDD270115P00070000 | 看跌 Put | 70.00 | $2.35 | $2.49 | $2.39 | 102 | 5962 | 37.46% | -0.22 | 0.02 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:29:22 |
| PDD270115C00075000 | 看涨 Call | 75.00 | $9.35 | $9.75 | $9.00 | 1 | 787 | 36.19% | 0.68 | 0.02 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T09:31:10 |
| PDD270115P00075000 | 看跌 Put | 75.00 | $3.85 | $4.00 | $3.92 | 52 | 11657 | 36.06% | -0.33 | 0.02 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:37:21 |
| PDD270115C00080000 | 看涨 Call | 80.00 | $6.70 | $6.90 | $6.80 | 24 | 13168 | 35.58% | 0.56 | 0.02 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T11:11:01 |
| PDD270115P00080000 | 看跌 Put | 80.00 | $6.10 | $6.25 | $6.10 | 51 | 9642 | 35.66% | -0.45 | 0.03 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T11:36:19 |
| PDD270115C00085000 | 看涨 Call | 85.00 | $4.65 | $4.75 | $4.71 | 1 | 18189 | 35.38% | 0.44 | 0.02 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:25:39 |
| PDD270115P00085000 | 看跌 Put | 85.00 | $9.00 | $9.10 | $10.15 | 0 | 13416 | 35.23% | -0.58 | 0.03 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-16T11:17:21 |
| PDD270115C00090000 | 看涨 Call | 90.00 | $3.10 | $3.20 | $3.15 | 2 | 4385 | 35.30% | 0.33 | 0.02 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T11:56:12 |
| PDD270115P00090000 | 看跌 Put | 90.00 | $12.20 | $12.60 | $12.70 | 1 | 7192 | 34.18% | -0.69 | 0.02 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:06:11 |
| PDD270115C00095000 | 看涨 Call | 95.00 | $2.08 | $2.12 | $2.09 | 35 | 3540 | 35.55% | 0.24 | 0.02 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:47:30 |
| PDD270115P00095000 | 看跌 Put | 95.00 | $16.25 | $17.05 | $16.65 | 15 | 4797 | 35.96% | -0.79 | 0.02 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:06:09 |
| PDD270115C00100000 | 看涨 Call | 100.00 | $1.37 | $1.41 | $1.40 | 467 | 8038 | 35.88% | 0.18 | 0.02 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:53:14 |
| PDD270115P00100000 | 看跌 Put | 100.00 | $20.45 | $21.45 | $20.92 | 32 | 11191 | 35.35% | -0.87 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:56:31 |
| PDD270115C00105000 | 看涨 Call | 105.00 | $0.84 | $0.98 | $0.84 | 20 | 5109 | 36.22% | 0.12 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:08:35 |
| PDD270115P00105000 | 看跌 Put | 105.00 | $25.35 | $26.65 | $26.05 | 0 | 4071 | 41.09% | -0.93 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-15T09:30:02 |
| PDD270115C00110000 | 看涨 Call | 110.00 | $0.49 | $0.68 | $0.65 | 98 | 6767 | 36.46% | 0.09 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:30:35 |
| PDD270115P00110000 | 看跌 Put | 110.00 | $29.90 | $31.60 | $32.50 | 0 | 1832 | 42.25% | -0.97 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:17:04 |
| PDD270115C00115000 | 看涨 Call | 115.00 | $0.39 | $0.54 | $0.39 | 0 | 7571 | 38.35% | 0.07 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:54:40 |
| PDD270115P00115000 | 看跌 Put | 115.00 | $34.90 | $36.55 | $37.15 | 0 | 259 | 46.05% | -0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:58:33 |
| PDD270115C00120000 | 看涨 Call | 120.00 | $0.20 | $0.40 | $0.32 | 0 | 7357 | 38.48% | 0.05 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:25:30 |
| PDD270115P00120000 | 看跌 Put | 120.00 | $39.90 | $41.40 | $42.25 | 0 | 10 | 48.38% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:34:25 |
| PDD270115C00125000 | 看涨 Call | 125.00 | $0.20 | $0.30 | $0.23 | 0 | 16124 | 40.29% | 0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:04:48 |
| PDD270115P00125000 | 看跌 Put | 125.00 | $45.00 | $46.75 | $47.25 | 0 | 83 | 56.51% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:58:33 |
| PDD270115C00130000 | 看涨 Call | 130.00 | $0.18 | $0.22 | $0.20 | 28 | 12468 | 41.64% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:13:52 |
| PDD270115P00130000 | 看跌 Put | 130.00 | $49.75 | $51.05 | $51.65 | 0 | 72 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:46:32 |
| PDD270115C00135000 | 看涨 Call | 135.00 | $0.01 | $0.27 | $0.19 | 0 | 6028 | 42.02% | 0.03 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T14:05:49 |
| PDD270115P00135000 | 看跌 Put | 135.00 | $54.85 | $56.80 | $56.40 | 0 | 96 | 62.77% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:58:33 |
| PDD270115C00140000 | 看涨 Call | 140.00 | $0.10 | $0.24 | $0.15 | 0 | 3826 | 45.71% | 0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T11:11:51 |
| PDD270115P00140000 | 看跌 Put | 140.00 | $59.00 | $61.80 | $57.75 | 0 | 4 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:36:13 |
| PDD270115C00145000 | 看涨 Call | 145.00 | $0.05 | $0.15 | $0.12 | 20 | 1317 | 44.73% | 0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:15:15 |
| PDD270115P00145000 | 看跌 Put | 145.00 | $64.45 | $66.75 | $63.15 | 0 | 1 | 63.46% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-28T15:08:33 |
| PDD270115C00150000 | 看涨 Call | 150.00 | $0.05 | $0.15 | $0.10 | 0 | 7613 | 46.89% | 0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T12:42:10 |
| PDD270115P00150000 | 看跌 Put | 150.00 | $70.35 | $71.40 | $73.50 | 0 | 26 | 73.22% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:34:25 |
| PDD270115C00155000 | 看涨 Call | 155.00 | $0.00 | $0.20 | $0.09 | 0 | 922 | 48.96% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-08T14:56:48 |
| PDD270115P00155000 | 看跌 Put | 155.00 | $75.00 | $76.75 | $77.20 | 0 | 42 | 76.15% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:58:33 |
| PDD270115C00160000 | 看涨 Call | 160.00 | $0.00 | $0.19 | $0.30 | 0 | 1083 | 50.62% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-20T13:57:42 |
| PDD270115P00160000 | 看跌 Put | 160.00 | $78.75 | $82.00 | $74.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T13:50:52 |
| PDD270115C00165000 | 看涨 Call | 165.00 | $0.00 | $0.18 | $0.06 | 0 | 2245 | 52.18% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T11:54:22 |
| PDD270115P00165000 | 看跌 Put | 165.00 | $83.80 | $86.75 | $39.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-08T14:06:14 |
| PDD270115C00170000 | 看涨 Call | 170.00 | $0.00 | $0.17 | $0.15 | 0 | 1337 | 53.63% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T10:01:46 |
| PDD270115P00170000 | 看跌 Put | 170.00 | $88.60 | $92.00 | $56.16 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-20T11:55:20 |
| PDD270115C00175000 | 看涨 Call | 175.00 | $0.00 | $0.17 | $0.25 | 0 | 426 | 55.38% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-22T11:02:58 |
| PDD270115P00175000 | 看跌 Put | 175.00 | $94.30 | $96.70 | $59.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-28T10:19:36 |
| PDD270115C00180000 | 看涨 Call | 180.00 | $0.00 | $0.16 | $0.07 | 0 | 1085 | 56.68% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T14:02:01 |
| PDD270115P00180000 | 看跌 Put | 180.00 | $98.80 | $102.00 | $76.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-08T09:57:31 |
| PDD270115C00185000 | 看涨 Call | 185.00 | $0.00 | $0.16 | $0.25 | 0 | 624 | 58.30% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-08T12:51:41 |
| PDD270115P00185000 | 看跌 Put | 185.00 | $103.80 | $107.00 | $53.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-28T09:41:03 |
| PDD270115C00190000 | 看涨 Call | 190.00 | $0.00 | $0.15 | $0.15 | 0 | 942 | 59.44% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-27T14:35:12 |
| PDD270115P00190000 | 看跌 Put | 190.00 | $108.70 | $112.00 | $69.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-18T12:33:34 |
| PDD270115C00195000 | 看涨 Call | 195.00 | $0.00 | $0.15 | $0.12 | 0 | 344 | 60.96% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-03T15:51:42 |
| PDD270115P00195000 | 看跌 Put | 195.00 | $113.95 | $117.00 | $64.73 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-14T09:54:37 |
| PDD270115C00200000 | 看涨 Call | 200.00 | $0.00 | $0.15 | $0.01 | 0 | 7789 | 62.44% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T09:57:44 |
| PDD270115P00200000 | 看跌 Put | 200.00 | $119.15 | $122.00 | $97.10 | 0 | 0 | 89.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-28T15:55:00 |
| PDD270115C00210000 | 看涨 Call | 210.00 | $0.00 | $0.14 | $0.05 | 0 | 295 | 64.77% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-18T11:16:07 |
| PDD270115P00210000 | 看跌 Put | 210.00 | $128.60 | $132.00 | $74.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-28T12:30:48 |
| PDD270115C00220000 | 看涨 Call | 220.00 | $0.00 | $0.14 | $0.08 | 0 | 1956 | 67.42% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-05T11:07:35 |
| PDD270115P00220000 | 看跌 Put | 220.00 | $138.55 | $142.00 | $94.72 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-03-25T10:05:30 |
| PDD270115C00230000 | 看涨 Call | 230.00 | $0.00 | $0.15 | $0.01 | 0 | 2705 | 70.45% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:50:37 |
| PDD270115P00230000 | 看跌 Put | 230.00 | $148.75 | $152.00 | $128.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-04T09:34:56 |