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 $80.17 · 日涨跌 -1.85% · 年初至今 -30.74%
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 | $39.30 | $43.25 | $39.00 | 0 | 22 | 62.43% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T09:43:41 |
| PDD270319P00040000 | 看跌 Put | 40.00 | $0.00 | $0.61 | $0.13 | 0 | 16 | 64.78% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T09:50:46 |
| PDD270319C00045000 | 看涨 Call | 45.00 | $34.80 | $38.40 | $37.55 | 0 | 611 | 60.54% | 0.98 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-14T15:41:26 |
| PDD270319P00045000 | 看跌 Put | 45.00 | $0.00 | $0.67 | $0.17 | 0 | 167 | 56.23% | -0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T13:50:38 |
| PDD270319C00050000 | 看涨 Call | 50.00 | $31.15 | $33.60 | $30.00 | 0 | 320 | 63.58% | 0.97 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-21T10:10:10 |
| PDD270319P00050000 | 看跌 Put | 50.00 | $0.00 | $0.79 | $0.30 | 0 | 237 | 49.11% | -0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T12:33:41 |
| PDD270319C00055000 | 看涨 Call | 55.00 | $25.10 | $28.90 | $26.65 | 0 | 31 | 46.94% | 0.95 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-21T13:53:15 |
| PDD270319P00055000 | 看跌 Put | 55.00 | $0.16 | $0.98 | $0.55 | 0 | 264 | 44.42% | -0.05 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-30T12:33:45 |
| PDD270319C00060000 | 看涨 Call | 60.00 | $20.60 | $24.40 | $23.50 | 0 | 19 | 43.87% | 0.91 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-16T13:29:03 |
| PDD270319P00060000 | 看跌 Put | 60.00 | $0.60 | $1.19 | $0.78 | 0 | 666 | 40.93% | -0.09 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:18:17 |
| PDD270319C00065000 | 看涨 Call | 65.00 | $17.45 | $20.15 | $15.20 | 0 | 47 | 46.03% | 0.86 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-28T14:16:34 |
| PDD270319P00065000 | 看跌 Put | 65.00 | $1.21 | $2.12 | $1.33 | 0 | 845 | 40.16% | -0.15 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:25:45 |
| PDD270319C00070000 | 看涨 Call | 70.00 | $13.40 | $16.05 | $14.68 | 0 | 263 | 42.02% | 0.78 | 0.02 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-21T09:30:01 |
| PDD270319P00070000 | 看跌 Put | 70.00 | $2.35 | $2.99 | $2.70 | 21 | 3603 | 38.30% | -0.22 | 0.02 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:01:59 |
| PDD270319C00075000 | 看涨 Call | 75.00 | $9.05 | $12.60 | $9.30 | 0 | 938 | 37.49% | 0.69 | 0.02 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-10-26T11:49:55 |
| PDD270319P00075000 | 看跌 Put | 75.00 | $3.50 | $4.70 | $4.10 | 114 | 4598 | 36.54% | -0.32 | 0.02 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:14:48 |
| PDD270319C00080000 | 看涨 Call | 80.00 | $6.40 | $9.80 | $8.05 | 51 | 1556 | 37.30% | 0.58 | 0.02 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T12:32:05 |
| PDD270319P00080000 | 看跌 Put | 80.00 | $6.05 | $6.90 | $6.55 | 51 | 11425 | 37.12% | -0.43 | 0.02 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T11:13:35 |
| PDD270319C00085000 | 看涨 Call | 85.00 | $4.55 | $7.50 | $5.75 | 18 | 2909 | 37.73% | 0.48 | 0.02 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T12:31:24 |
| PDD270319P00085000 | 看跌 Put | 85.00 | $7.70 | $10.60 | $9.50 | 0 | 3684 | 36.27% | -0.54 | 0.02 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-10-30T11:21:33 |
| PDD270319C00090000 | 看涨 Call | 90.00 | $3.80 | $5.00 | $4.06 | 1 | 2353 | 38.02% | 0.37 | 0.02 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-11-03T14:16:01 |
| PDD270319P00090000 | 看跌 Put | 90.00 | $10.75 | $14.10 | $13.00 | 0 | 8171 | 35.75% | -0.65 | 0.02 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-10-30T12:56:40 |
| PDD270319C00095000 | 看涨 Call | 95.00 | $1.87 | $3.70 | $3.65 | 0 | 2455 | 35.99% | 0.29 | 0.02 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-02T12:10:31 |
| PDD270319P00095000 | 看跌 Put | 95.00 | $15.05 | $16.50 | $16.40 | 5 | 3752 | 32.23% | -0.75 | 0.02 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T12:15:29 |
| PDD270319C00100000 | 看涨 Call | 100.00 | $1.75 | $2.10 | $1.91 | 1 | 6887 | 36.23% | 0.21 | 0.02 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:16:01 |
| PDD270319P00100000 | 看跌 Put | 100.00 | $18.45 | $22.40 | $21.51 | 0 | 853 | 35.00% | -0.84 | 0.02 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-23T14:54:56 |
| PDD270319C00105000 | 看涨 Call | 105.00 | $0.82 | $1.85 | $1.41 | 39 | 1053 | 36.61% | 0.16 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:21:03 |
| PDD270319P00105000 | 看跌 Put | 105.00 | $23.00 | $26.95 | $23.25 | 0 | 138 | 34.43% | -0.91 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-15T14:43:30 |
| PDD270319C00110000 | 看涨 Call | 110.00 | $0.63 | $1.19 | $0.93 | 2 | 1789 | 36.86% | 0.12 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:45:08 |
| PDD270319P00110000 | 看跌 Put | 110.00 | $28.75 | $30.20 | $30.90 | 0 | 1534 | 0.00% | -0.96 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-23T13:12:01 |
| PDD270319C00115000 | 看涨 Call | 115.00 | $0.60 | $0.73 | $0.81 | 0 | 638 | 37.74% | 0.09 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:30:06 |
| PDD270319P00115000 | 看跌 Put | 115.00 | $32.75 | $36.60 | $36.98 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:15:21 |
| PDD270319C00120000 | 看涨 Call | 120.00 | $0.37 | $0.66 | $0.50 | 0 | 5104 | 38.97% | 0.06 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:04:58 |
| PDD270319P00120000 | 看跌 Put | 120.00 | $37.85 | $41.60 | $42.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-25T11:55:31 |
| PDD270319C00125000 | 看涨 Call | 125.00 | $0.19 | $0.97 | $0.32 | 0 | 203 | 43.56% | 0.05 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-29T10:15:40 |
| PDD270319P00125000 | 看跌 Put | 125.00 | $42.75 | $46.60 | $34.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-07T11:48:21 |
| PDD270319C00130000 | 看涨 Call | 130.00 | $0.18 | $0.30 | $0.30 | 0 | 2408 | 39.21% | 0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T10:44:58 |
| PDD270319P00130000 | 看跌 Put | 130.00 | $47.75 | $51.60 | $42.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-25T11:00:34 |
| PDD270319C00135000 | 看涨 Call | 135.00 | $0.00 | $0.29 | $0.29 | 0 | 2792 | 38.68% | 0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-15T11:08:38 |
| PDD270319P00135000 | 看跌 Put | 135.00 | $52.70 | $56.60 | $50.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-14T10:03:39 |
| PDD270319C00140000 | 看涨 Call | 140.00 | $0.01 | $0.66 | $0.13 | 0 | 544 | 46.68% | 0.03 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T11:21:14 |
| PDD270319P00140000 | 看跌 Put | 140.00 | $57.75 | $61.60 | $56.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-14T09:39:32 |
| PDD270319C00145000 | 看涨 Call | 145.00 | $0.00 | $0.68 | $0.11 | 0 | 382 | 49.19% | 0.02 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-22T11:07:00 |
| PDD270319P00145000 | 看跌 Put | 145.00 | $62.85 | $66.60 | $47.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-04T09:50:12 |
| PDD270319C00150000 | 看涨 Call | 150.00 | $0.00 | $0.45 | $0.24 | 0 | 1538 | 48.25% | 0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:45:57 |
| PDD270319P00150000 | 看跌 Put | 150.00 | $67.75 | $71.60 | $71.68 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-08T11:35:38 |