PDD · 2027-06-17
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 2027-06-17；共 66 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD270617C00040000 | 看涨 Call | 40.00 | $39.75 | $42.00 | $41.00 | 0 | 45 | 30.64% | 0.97 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T13:58:54 |
| PDD270617P00040000 | 看跌 Put | 40.00 | $0.33 | $0.58 | $0.37 | 0 | 182 | 49.88% | -0.03 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-08T11:37:40 |
| PDD270617C00045000 | 看涨 Call | 45.00 | $35.15 | $37.40 | $41.95 | 0 | 4 | 37.79% | 0.95 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-27T14:29:16 |
| PDD270617P00045000 | 看跌 Put | 45.00 | $0.59 | $0.84 | $0.71 | 2 | 337 | 47.07% | -0.05 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:57:01 |
| PDD270617C00050000 | 看涨 Call | 50.00 | $32.20 | $33.05 | $32.48 | 5 | 90 | 48.03% | 0.93 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:28:23 |
| PDD270617P00050000 | 看跌 Put | 50.00 | $0.93 | $1.24 | $0.89 | 0 | 244 | 44.50% | -0.07 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-08-12T14:35:36 |
| PDD270617C00055000 | 看涨 Call | 55.00 | $26.45 | $28.50 | $27.55 | 0 | 34 | 37.69% | 0.90 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T11:24:13 |
| PDD270617P00055000 | 看跌 Put | 55.00 | $1.36 | $1.86 | $1.80 | 0 | 14881 | 42.24% | -0.10 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T15:55:09 |
| PDD270617C00060000 | 看涨 Call | 60.00 | $22.45 | $24.60 | $23.60 | 0 | 215 | 37.92% | 0.86 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T15:14:36 |
| PDD270617P00060000 | 看跌 Put | 60.00 | $2.24 | $2.75 | $2.64 | 0 | 1589 | 41.24% | -0.15 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-15T12:27:38 |
| PDD270617C00065000 | 看涨 Call | 65.00 | $18.85 | $20.85 | $19.20 | 0 | 424 | 37.62% | 0.80 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-14T09:33:27 |
| PDD270617P00065000 | 看跌 Put | 65.00 | $3.50 | $3.70 | $3.50 | 4 | 1093 | 39.90% | -0.20 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T11:48:43 |
| PDD270617C00070000 | 看涨 Call | 70.00 | $16.35 | $17.20 | $16.00 | 0 | 532 | 38.40% | 0.74 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-17T13:02:14 |
| PDD270617P00070000 | 看跌 Put | 70.00 | $5.00 | $5.10 | $5.00 | 3 | 7395 | 38.76% | -0.27 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:45:52 |
| PDD270617C00075000 | 看涨 Call | 75.00 | $13.25 | $14.25 | $13.46 | 0 | 141 | 37.61% | 0.67 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-17T13:49:53 |
| PDD270617P00075000 | 看跌 Put | 75.00 | $6.90 | $7.05 | $6.90 | 1 | 5712 | 38.16% | -0.34 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T11:29:30 |
| PDD270617C00080000 | 看涨 Call | 80.00 | $10.60 | $11.85 | $10.70 | 0 | 658 | 37.36% | 0.60 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-17T15:26:52 |
| PDD270617P00080000 | 看跌 Put | 80.00 | $9.00 | $9.90 | $9.73 | 0 | 4134 | 38.18% | -0.42 | 0.02 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-17T11:25:29 |
| PDD270617C00085000 | 看涨 Call | 85.00 | $9.10 | $9.45 | $9.00 | 2 | 1236 | 37.89% | 0.53 | 0.02 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T11:31:55 |
| PDD270617P00085000 | 看跌 Put | 85.00 | $11.65 | $12.30 | $13.25 | 0 | 2724 | 36.93% | -0.50 | 0.02 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-16T09:42:02 |
| PDD270617C00090000 | 看涨 Call | 90.00 | $7.25 | $7.75 | $7.05 | 0 | 4127 | 37.82% | 0.46 | 0.02 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-17T11:53:50 |
| PDD270617P00090000 | 看跌 Put | 90.00 | $14.90 | $15.90 | $16.05 | 0 | 3977 | 37.66% | -0.58 | 0.02 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-17T12:37:50 |
| PDD270617C00095000 | 看涨 Call | 95.00 | $5.35 | $6.10 | $6.00 | 1 | 3417 | 36.62% | 0.39 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T10:25:47 |
| PDD270617P00095000 | 看跌 Put | 95.00 | $18.35 | $19.40 | $19.05 | 0 | 1728 | 37.30% | -0.65 | 0.02 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-15T09:30:01 |
| PDD270617C00100000 | 看涨 Call | 100.00 | $4.50 | $4.90 | $4.75 | 3 | 2972 | 37.26% | 0.33 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T10:22:38 |
| PDD270617P00100000 | 看跌 Put | 100.00 | $22.20 | $23.25 | $23.10 | 1 | 3711 | 37.18% | -0.72 | 0.02 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T09:33:49 |
| PDD270617C00105000 | 看涨 Call | 105.00 | $3.30 | $3.90 | $3.60 | 0 | 5106 | 36.69% | 0.28 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-17T10:25:43 |
| PDD270617P00105000 | 看跌 Put | 105.00 | $26.40 | $27.95 | $20.80 | 0 | 5865 | 38.77% | -0.79 | 0.02 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-08-19T11:58:02 |
| PDD270617C00110000 | 看涨 Call | 110.00 | $2.50 | $3.15 | $2.80 | 0 | 1401 | 36.66% | 0.23 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-17T10:17:06 |
| PDD270617P00110000 | 看跌 Put | 110.00 | $30.85 | $32.40 | $29.55 | 0 | 880 | 39.55% | -0.85 | 0.02 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-03T10:15:59 |
| PDD270617C00115000 | 看涨 Call | 115.00 | $1.96 | $2.56 | $2.27 | 0 | 321 | 36.92% | 0.19 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-17T11:47:10 |
| PDD270617P00115000 | 看跌 Put | 115.00 | $35.45 | $36.80 | $36.25 | 5 | 2636 | 39.60% | -0.90 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:32:04 |
| PDD270617C00120000 | 看涨 Call | 120.00 | $1.55 | $2.13 | $1.75 | 0 | 19447 | 37.36% | 0.16 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T14:41:27 |
| PDD270617P00120000 | 看跌 Put | 120.00 | $40.20 | $41.85 | $42.00 | 0 | 929 | 41.91% | -0.94 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-11T12:36:41 |
| PDD270617C00125000 | 看涨 Call | 125.00 | $1.27 | $1.79 | $1.49 | 0 | 14514 | 37.95% | 0.14 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-16T09:54:48 |
| PDD270617P00125000 | 看跌 Put | 125.00 | $43.95 | $47.00 | $44.50 | 0 | 542 | 0.00% | -0.97 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-08T09:48:47 |
| PDD270617C00130000 | 看涨 Call | 130.00 | $0.98 | $1.51 | $1.50 | 0 | 18549 | 38.26% | 0.11 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-14T12:33:59 |
| PDD270617P00130000 | 看跌 Put | 130.00 | $49.20 | $51.80 | $50.65 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T09:30:01 |
| PDD270617C00135000 | 看涨 Call | 135.00 | $0.89 | $1.29 | $1.09 | 3 | 1054 | 39.20% | 0.10 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:40:48 |
| PDD270617P00135000 | 看跌 Put | 135.00 | $54.30 | $56.80 | $52.47 | 0 | 0 | 43.25% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:57:38 |
| PDD270617C00140000 | 看涨 Call | 140.00 | $0.65 | $1.14 | $1.08 | 0 | 268 | 39.47% | 0.08 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-03T10:44:28 |
| PDD270617P00140000 | 看跌 Put | 140.00 | $58.95 | $61.80 | $50.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T12:39:33 |
| PDD270617C00145000 | 看涨 Call | 145.00 | $0.60 | $0.84 | $0.84 | 0 | 232 | 39.55% | 0.07 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-14T12:32:18 |
| PDD270617P00145000 | 看跌 Put | 145.00 | $64.20 | $66.80 | $59.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:23:23 |
| PDD270617C00150000 | 看涨 Call | 150.00 | $0.59 | $0.85 | $0.63 | 1 | 5154 | 41.31% | 0.06 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:14:20 |
| PDD270617P00150000 | 看跌 Put | 150.00 | $69.40 | $71.80 | $63.20 | 0 | 2 | 51.45% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-15T12:59:47 |
| PDD270617C00155000 | 看涨 Call | 155.00 | $0.35 | $0.61 | $0.51 | 0 | 252 | 39.90% | 0.05 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T14:37:39 |
| PDD270617P00155000 | 看跌 Put | 155.00 | $74.30 | $76.80 | $73.20 | 0 | 0 | 51.94% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-15T09:31:54 |
| PDD270617C00160000 | 看涨 Call | 160.00 | $0.28 | $0.54 | $0.42 | 0 | 927 | 40.34% | 0.05 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:14:48 |
| PDD270617P00160000 | 看跌 Put | 160.00 | $79.25 | $81.80 | $60.55 | 0 | 0 | 52.68% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-02T09:56:03 |
| PDD270617C00165000 | 看涨 Call | 165.00 | $0.34 | $0.62 | $0.40 | 601 | 768 | 42.91% | 0.04 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:23:33 |
| PDD270617P00165000 | 看跌 Put | 165.00 | $84.60 | $86.80 | $41.19 | 0 | 0 | 59.71% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-10-28T11:40:02 |
| PDD270617C00170000 | 看涨 Call | 170.00 | $0.18 | $0.42 | $0.67 | 0 | 623 | 41.12% | 0.04 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-16T15:59:48 |
| PDD270617P00170000 | 看跌 Put | 170.00 | $89.55 | $91.80 | $74.00 | 0 | 0 | 61.17% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-14T09:46:10 |
| PDD270617C00175000 | 看涨 Call | 175.00 | $0.15 | $0.41 | $0.57 | 0 | 1669 | 41.99% | 0.03 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T15:59:48 |
| PDD270617P00175000 | 看跌 Put | 175.00 | $93.50 | $97.55 | $67.15 | 0 | 0 | 58.17% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-01-14T09:57:16 |
| PDD270617C00180000 | 看涨 Call | 180.00 | $0.13 | $0.38 | $0.30 | 0 | 833 | 42.66% | 0.03 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:41:39 |
| PDD270617P00180000 | 看跌 Put | 180.00 | $98.40 | $102.55 | $60.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-10-10T13:26:11 |
| PDD270617C00185000 | 看涨 Call | 185.00 | $0.11 | $0.36 | $0.39 | 0 | 134 | 43.35% | 0.03 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-27T15:55:57 |
| PDD270617P00185000 | 看跌 Put | 185.00 | $103.55 | $107.55 | $55.65 | 0 | 0 | 62.82% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-11-05T11:43:00 |
| PDD270617C00190000 | 看涨 Call | 190.00 | $0.21 | $0.31 | $0.25 | 0 | 460 | 45.14% | 0.02 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T09:54:10 |
| PDD270617P00190000 | 看跌 Put | 190.00 | $108.55 | $112.55 | $62.70 | 0 | 0 | 64.45% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-10-23T10:39:38 |
| PDD270617C00195000 | 看涨 Call | 195.00 | $0.07 | $0.31 | $0.25 | 0 | 284 | 44.32% | 0.02 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:55:04 |
| PDD270617P00195000 | 看跌 Put | 195.00 | $113.55 | $117.55 | $65.70 | 0 | 0 | 66.03% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-10-03T10:14:47 |
| PDD270617C00200000 | 看涨 Call | 200.00 | $0.10 | $0.30 | $0.13 | 0 | 561 | 45.69% | 0.02 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T13:02:44 |
| PDD270617P00200000 | 看跌 Put | 200.00 | $119.15 | $122.55 | $108.94 | 0 | 0 | 74.35% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T14:16:09 |