PDD · 2027-03-19
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 2027-03-19；共 46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD270319C00040000 | 看涨 Call | 40.00 | $38.70 | $42.20 | $39.00 | 0 | 22 | 0.00% | 0.98 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T09:43:41 |
| PDD270319P00040000 | 看跌 Put | 40.00 | $0.11 | $0.38 | $0.17 | 0 | 13 | 53.71% | -0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-26T09:34:35 |
| PDD270319C00045000 | 看涨 Call | 45.00 | $34.25 | $36.35 | $31.90 | 0 | 607 | 0.00% | 0.97 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-06-25T15:53:16 |
| PDD270319P00045000 | 看跌 Put | 45.00 | $0.22 | $0.39 | $0.26 | 0 | 12 | 47.57% | -0.03 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-07T15:52:34 |
| PDD270319C00050000 | 看涨 Call | 50.00 | $29.55 | $31.70 | $30.10 | 0 | 317 | 0.00% | 0.96 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-15T10:37:32 |
| PDD270319P00050000 | 看跌 Put | 50.00 | $0.43 | $0.59 | $0.46 | 0 | 89 | 44.58% | -0.04 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-08T12:27:15 |
| PDD270319C00055000 | 看涨 Call | 55.00 | $25.00 | $27.20 | $27.45 | 0 | 28 | 31.79% | 0.93 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-08T09:31:31 |
| PDD270319P00055000 | 看跌 Put | 55.00 | $0.70 | $0.87 | $0.98 | 0 | 57 | 41.28% | -0.07 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-16T14:13:05 |
| PDD270319C00060000 | 看涨 Call | 60.00 | $20.65 | $22.75 | $20.80 | 0 | 22 | 33.21% | 0.89 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-11T10:58:38 |
| PDD270319P00060000 | 看跌 Put | 60.00 | $1.23 | $1.50 | $1.60 | 0 | 224 | 39.88% | -0.11 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-16T14:13:09 |
| PDD270319C00065000 | 看涨 Call | 65.00 | $16.65 | $18.80 | $17.55 | 0 | 27 | 34.34% | 0.83 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-16T14:13:12 |
| PDD270319P00065000 | 看跌 Put | 65.00 | $2.15 | $2.37 | $2.54 | 0 | 516 | 38.73% | -0.17 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-16T11:47:19 |
| PDD270319C00070000 | 看涨 Call | 70.00 | $14.05 | $15.00 | $14.19 | 1 | 207 | 36.83% | 0.76 | 0.01 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T09:34:29 |
| PDD270319P00070000 | 看跌 Put | 70.00 | $3.35 | $3.50 | $3.55 | 2 | 3040 | 37.12% | -0.25 | 0.02 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T09:51:28 |
| PDD270319C00075000 | 看涨 Call | 75.00 | $11.10 | $11.85 | $11.20 | 0 | 1157 | 36.87% | 0.67 | 0.02 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-14T11:55:55 |
| PDD270319P00075000 | 看跌 Put | 75.00 | $5.10 | $5.30 | $5.15 | 3 | 3971 | 36.55% | -0.34 | 0.02 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-18T11:56:33 |
| PDD270319C00080000 | 看涨 Call | 80.00 | $8.05 | $8.90 | $8.70 | 43 | 416 | 34.88% | 0.58 | 0.02 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:48:56 |
| PDD270319P00080000 | 看跌 Put | 80.00 | $7.35 | $7.45 | $7.50 | 4 | 9882 | 35.66% | -0.44 | 0.02 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:21:02 |
| PDD270319C00085000 | 看涨 Call | 85.00 | $6.45 | $6.70 | $6.51 | 1 | 3594 | 35.81% | 0.48 | 0.02 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:45:21 |
| PDD270319P00085000 | 看跌 Put | 85.00 | $10.15 | $10.50 | $11.15 | 0 | 3455 | 35.88% | -0.54 | 0.02 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-15T10:37:51 |
| PDD270319C00090000 | 看涨 Call | 90.00 | $4.80 | $5.05 | $4.75 | 8 | 1891 | 35.88% | 0.40 | 0.02 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:06:34 |
| PDD270319P00090000 | 看跌 Put | 90.00 | $13.30 | $14.00 | $14.50 | 0 | 8306 | 35.75% | -0.64 | 0.02 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-15T09:31:27 |
| PDD270319C00095000 | 看涨 Call | 95.00 | $3.50 | $3.70 | $3.50 | 120 | 2257 | 35.76% | 0.32 | 0.02 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:36:46 |
| PDD270319P00095000 | 看跌 Put | 95.00 | $16.95 | $17.75 | $17.23 | 1 | 3732 | 35.37% | -0.73 | 0.02 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:30:54 |
| PDD270319C00100000 | 看涨 Call | 100.00 | $2.55 | $2.70 | $2.60 | 4 | 5379 | 35.83% | 0.25 | 0.02 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:51:27 |
| PDD270319P00100000 | 看跌 Put | 100.00 | $21.20 | $22.75 | $22.90 | 0 | 854 | 38.55% | -0.80 | 0.02 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-16T11:09:33 |
| PDD270319C00105000 | 看涨 Call | 105.00 | $1.83 | $2.09 | $1.83 | 0 | 886 | 36.31% | 0.19 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-15T15:27:14 |
| PDD270319P00105000 | 看跌 Put | 105.00 | $25.60 | $27.20 | $26.75 | 0 | 132 | 39.38% | -0.87 | 0.02 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-16T15:03:00 |
| PDD270319C00110000 | 看涨 Call | 110.00 | $1.13 | $1.57 | $1.45 | 0 | 1596 | 35.90% | 0.15 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T10:39:09 |
| PDD270319P00110000 | 看跌 Put | 110.00 | $30.40 | $30.90 | $30.50 | 10 | 7185 | 35.92% | -0.93 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:58:38 |
| PDD270319C00115000 | 看涨 Call | 115.00 | $0.70 | $1.15 | $1.03 | 9 | 637 | 35.62% | 0.11 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:06:30 |
| PDD270319P00115000 | 看跌 Put | 115.00 | $33.95 | $36.85 | $36.98 | 0 | 116 | 0.00% | -0.97 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-10T11:15:21 |
| PDD270319C00120000 | 看涨 Call | 120.00 | $0.50 | $0.95 | $0.78 | 0 | 5074 | 36.56% | 0.09 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-14T13:37:50 |
| PDD270319P00120000 | 看跌 Put | 120.00 | $39.15 | $41.85 | $44.15 | 0 | 1 | 38.29% | -0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-26T11:58:45 |
| PDD270319C00125000 | 看涨 Call | 125.00 | $0.36 | $0.72 | $0.78 | 0 | 203 | 36.98% | 0.07 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-14T13:57:43 |
| PDD270319P00125000 | 看跌 Put | 125.00 | $43.75 | $47.05 | $34.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T11:48:21 |
| PDD270319C00130000 | 看涨 Call | 130.00 | $0.28 | $0.55 | $0.50 | 0 | 2599 | 37.58% | 0.05 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-15T11:06:49 |
| PDD270319P00130000 | 看跌 Put | 130.00 | $48.55 | $52.05 | $42.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T11:00:34 |
| PDD270319C00135000 | 看涨 Call | 135.00 | $0.17 | $0.50 | $1.04 | 0 | 2790 | 38.43% | 0.04 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-08-26T10:22:41 |
| PDD270319P00135000 | 看跌 Put | 135.00 | $53.55 | $57.05 | $50.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T10:03:39 |
| PDD270319C00140000 | 看涨 Call | 140.00 | $0.15 | $0.42 | $0.26 | 0 | 544 | 39.52% | 0.04 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-10T10:41:36 |
| PDD270319P00140000 | 看跌 Put | 140.00 | $58.45 | $62.55 | $56.05 | 0 | 0 | 49.36% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T09:39:32 |
| PDD270319C00145000 | 看涨 Call | 145.00 | $0.08 | $0.38 | $0.30 | 0 | 382 | 40.17% | 0.03 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-10T10:50:52 |
| PDD270319P00145000 | 看跌 Put | 145.00 | $63.50 | $67.55 | $47.50 | 0 | 0 | 53.51% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-04T09:50:12 |
| PDD270319C00150000 | 看涨 Call | 150.00 | $0.05 | $0.34 | $0.30 | 0 | 1558 | 41.05% | 0.02 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T10:39:23 |
| PDD270319P00150000 | 看跌 Put | 150.00 | $68.55 | $72.55 | $50.59 | 0 | 0 | 57.08% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-21T11:37:23 |