PDD · 2027-04-16

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-03 21:17:13

到期日 2027-04-16；共 36 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
PDD270416C00045000	看涨 Call	45.00	$34.80	$38.65	$0.00	0	0	52.49%	0.98	0.00	0.00	0.03	100	assumed standard contract	未提供
PDD270416P00045000	看跌 Put	45.00	$0.00	$0.97	$0.28	0	39	55.46%	-0.02	0.00	-0.00	0.03	100	assumed standard contract	2026-10-13T12:48:05
PDD270416C00050000	看涨 Call	50.00	$30.20	$33.95	$28.60	0	12	49.59%	0.96	0.00	0.00	0.05	100	assumed standard contract	2026-10-28T14:14:48
PDD270416P00050000	看跌 Put	50.00	$0.17	$0.45	$0.51	0	166	42.99%	-0.04	0.00	-0.01	0.05	100	assumed standard contract	2026-10-30T14:51:21
PDD270416C00055000	看涨 Call	55.00	$25.55	$29.35	$0.00	0	0	45.58%	0.94	0.01	-0.00	0.07	100	assumed standard contract	未提供
PDD270416P00055000	看跌 Put	55.00	$0.44	$1.02	$0.70	1	134	43.35%	-0.07	0.01	-0.01	0.07	100	assumed standard contract	2026-11-03T09:46:45
PDD270416C00060000	看涨 Call	60.00	$22.20	$24.75	$21.90	0	1	47.02%	0.90	0.01	-0.01	0.10	100	assumed standard contract	2026-09-14T09:51:36
PDD270416P00060000	看跌 Put	60.00	$0.97	$1.61	$1.20	0	393	41.95%	-0.11	0.01	-0.01	0.10	100	assumed standard contract	2026-11-02T09:37:27
PDD270416C00065000	看涨 Call	65.00	$17.05	$20.85	$19.28	0	1	41.21%	0.84	0.01	-0.01	0.13	100	assumed standard contract	2026-09-08T12:58:21
PDD270416P00065000	看跌 Put	65.00	$1.75	$2.64	$1.79	0	588	41.13%	-0.16	0.01	-0.02	0.13	100	assumed standard contract	2026-11-02T13:19:36
PDD270416C00070000	看涨 Call	70.00	$14.05	$17.05	$16.30	0	30	41.84%	0.77	0.01	-0.02	0.16	100	assumed standard contract	2026-11-02T15:58:39
PDD270416P00070000	看跌 Put	70.00	$2.42	$4.15	$3.50	0	129	39.18%	-0.24	0.01	-0.02	0.17	100	assumed standard contract	2026-10-29T10:22:11
PDD270416C00075000	看涨 Call	75.00	$10.85	$13.85	$13.61	0	23	40.97%	0.69	0.02	-0.02	0.19	100	assumed standard contract	2026-11-02T13:52:46
PDD270416P00075000	看跌 Put	75.00	$4.15	$5.95	$4.95	6	1186	38.83%	-0.33	0.02	-0.02	0.19	100	assumed standard contract	2026-11-03T14:04:18
PDD270416C00080000	看涨 Call	80.00	$7.85	$10.85	$10.33	0	149	39.02%	0.59	0.02	-0.02	0.21	100	assumed standard contract	2026-11-02T14:45:12
PDD270416P00080000	看跌 Put	80.00	$6.05	$7.70	$7.15	36	1363	36.42%	-0.42	0.02	-0.02	0.21	100	assumed standard contract	2026-11-03T14:06:02
PDD270416C00085000	看涨 Call	85.00	$6.40	$8.50	$6.85	19	129	40.19%	0.50	0.02	-0.02	0.22	100	assumed standard contract	2026-11-03T13:45:06
PDD270416P00085000	看跌 Put	85.00	$8.40	$11.25	$8.35	0	393	37.01%	-0.53	0.02	-0.02	0.21	100	assumed standard contract	2026-11-02T10:55:19
PDD270416C00090000	看涨 Call	90.00	$3.95	$6.40	$6.13	0	21	37.68%	0.41	0.02	-0.02	0.21	100	assumed standard contract	2026-11-02T12:08:54
PDD270416P00090000	看跌 Put	90.00	$11.10	$14.90	$13.97	0	35	36.38%	-0.62	0.02	-0.02	0.20	100	assumed standard contract	2026-10-29T09:31:56
PDD270416C00095000	看涨 Call	95.00	$2.67	$4.70	$3.70	15	47	36.98%	0.33	0.02	-0.02	0.19	100	assumed standard contract	2026-11-03T12:52:45
PDD270416P00095000	看跌 Put	95.00	$14.90	$17.95	$16.00	0	13	34.55%	-0.72	0.02	-0.02	0.18	100	assumed standard contract	2026-10-19T09:51:05
PDD270416C00100000	看涨 Call	100.00	$2.44	$2.88	$2.35	0	506	36.96%	0.26	0.02	-0.02	0.17	100	assumed standard contract	2026-10-30T11:51:36
PDD270416P00100000	看跌 Put	100.00	$19.80	$21.50	$21.05	5	73	34.91%	-0.80	0.02	-0.02	0.15	100	assumed standard contract	2026-11-03T12:28:37
PDD270416C00105000	看涨 Call	105.00	$1.70	$2.42	$2.04	29	32	38.04%	0.20	0.01	-0.02	0.15	100	assumed standard contract	2026-11-03T11:26:25
PDD270416P00105000	看跌 Put	105.00	$23.25	$26.90	$27.85	0	350	34.17%	-0.87	0.02	-0.02	0.11	100	assumed standard contract	2026-09-16T10:54:49
PDD270416C00110000	看涨 Call	110.00	$0.85	$2.08	$1.41	10	32	37.95%	0.15	0.01	-0.01	0.13	100	assumed standard contract	2026-11-03T12:38:42
PDD270416P00110000	看跌 Put	110.00	$27.90	$31.85	$32.00	0	1991	34.48%	-0.92	0.02	-0.01	0.07	100	assumed standard contract	2026-10-27T10:09:08
PDD270416C00115000	看涨 Call	115.00	$0.87	$1.39	$1.30	0	47	38.79%	0.12	0.01	-0.01	0.11	100	assumed standard contract	2026-10-09T11:28:10
PDD270416P00115000	看跌 Put	115.00	$32.75	$36.15	$0.00	0	0	0.00%	-0.97	0.01	-0.01	0.03	100	assumed standard contract	未提供
PDD270416C00120000	看涨 Call	120.00	$0.50	$1.08	$0.96	0	44	38.57%	0.10	0.01	-0.01	0.09	100	assumed standard contract	2026-11-02T12:59:20
PDD270416P00120000	看跌 Put	120.00	$37.75	$41.60	$0.00	0	0	0.00%	-0.99	0.01	-0.02	0.00	100	assumed standard contract	未提供
PDD270416C00125000	看涨 Call	125.00	$0.32	$1.05	$0.69	14	86	40.27%	0.08	0.01	-0.01	0.08	100	assumed standard contract	2026-11-03T11:26:25
PDD270416P00125000	看跌 Put	125.00	$42.75	$46.60	$0.00	0	0	0.00%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
PDD270416C00130000	看涨 Call	130.00	$0.35	$0.88	$0.54	0	35	42.08%	0.06	0.01	-0.01	0.07	100	assumed standard contract	2026-11-02T10:56:43
PDD270416P00130000	看跌 Put	130.00	$47.75	$51.60	$0.00	0	0	0.00%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供