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 $80.17 · 日涨跌 -1.85% · 年初至今 -30.74%
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 | $40.60 | $43.95 | $40.80 | 0 | 45 | 59.66% | 0.98 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-22T15:21:34 |
| PDD270617P00040000 | 看跌 Put | 40.00 | $0.01 | $0.36 | $0.36 | 0 | 198 | 46.90% | -0.02 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-28T13:41:25 |
| PDD270617C00045000 | 看涨 Call | 45.00 | $35.35 | $39.30 | $41.95 | 0 | 4 | 49.52% | 0.97 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-27T14:29:16 |
| PDD270617P00045000 | 看跌 Put | 45.00 | $0.23 | $0.53 | $0.51 | 1 | 337 | 45.49% | -0.04 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:19:35 |
| PDD270617C00050000 | 看涨 Call | 50.00 | $30.80 | $34.75 | $30.30 | 0 | 91 | 46.65% | 0.95 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-27T12:01:47 |
| PDD270617P00050000 | 看跌 Put | 50.00 | $0.48 | $1.86 | $1.01 | 0 | 254 | 50.18% | -0.06 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-28T11:25:37 |
| PDD270617C00055000 | 看涨 Call | 55.00 | $26.50 | $30.40 | $29.10 | 0 | 33 | 44.99% | 0.91 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-09T11:31:38 |
| PDD270617P00055000 | 看跌 Put | 55.00 | $1.20 | $1.83 | $1.36 | 2 | 15095 | 45.85% | -0.09 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:38:52 |
| PDD270617C00060000 | 看涨 Call | 60.00 | $23.75 | $26.10 | $25.20 | 0 | 215 | 47.60% | 0.87 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-12T11:41:40 |
| PDD270617P00060000 | 看跌 Put | 60.00 | $1.78 | $2.44 | $2.37 | 0 | 2707 | 42.91% | -0.13 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-27T13:02:03 |
| PDD270617C00065000 | 看涨 Call | 65.00 | $19.95 | $22.30 | $18.90 | 0 | 397 | 45.70% | 0.82 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-10-30T15:45:07 |
| PDD270617P00065000 | 看跌 Put | 65.00 | $2.80 | $4.05 | $3.12 | 2 | 1511 | 43.24% | -0.19 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:13:59 |
| PDD270617C00070000 | 看涨 Call | 70.00 | $16.40 | $17.60 | $15.61 | 0 | 513 | 40.95% | 0.76 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-10-30T15:44:32 |
| PDD270617P00070000 | 看跌 Put | 70.00 | $4.15 | $5.25 | $4.60 | 5 | 10032 | 41.35% | -0.26 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:10:25 |
| PDD270617C00075000 | 看涨 Call | 75.00 | $13.55 | $15.80 | $13.65 | 0 | 145 | 43.54% | 0.68 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-10-30T09:40:00 |
| PDD270617P00075000 | 看跌 Put | 75.00 | $5.65 | $7.40 | $6.35 | 4 | 6385 | 40.52% | -0.33 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:18:24 |
| PDD270617C00080000 | 看涨 Call | 80.00 | $10.85 | $11.45 | $12.60 | 0 | 697 | 39.22% | 0.61 | 0.02 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-02T14:35:54 |
| PDD270617P00080000 | 看跌 Put | 80.00 | $8.20 | $10.15 | $8.75 | 1 | 6261 | 41.49% | -0.41 | 0.02 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T11:51:43 |
| PDD270617C00085000 | 看涨 Call | 85.00 | $7.70 | $10.75 | $8.90 | 1 | 1773 | 40.14% | 0.53 | 0.02 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T12:37:54 |
| PDD270617P00085000 | 看跌 Put | 85.00 | $9.85 | $12.75 | $10.35 | 0 | 2811 | 38.69% | -0.49 | 0.02 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-02T10:09:38 |
| PDD270617C00090000 | 看涨 Call | 90.00 | $6.70 | $7.60 | $7.47 | 66 | 5527 | 39.05% | 0.46 | 0.02 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T09:59:27 |
| PDD270617P00090000 | 看跌 Put | 90.00 | $12.90 | $15.90 | $14.69 | 4 | 3963 | 38.27% | -0.58 | 0.02 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T11:07:12 |
| PDD270617C00095000 | 看涨 Call | 95.00 | $5.35 | $6.40 | $5.35 | 0 | 3909 | 39.90% | 0.39 | 0.02 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-10-29T10:36:57 |
| PDD270617P00095000 | 看跌 Put | 95.00 | $16.20 | $19.35 | $16.90 | 0 | 1730 | 37.41% | -0.66 | 0.02 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-02T15:40:50 |
| PDD270617C00100000 | 看涨 Call | 100.00 | $4.10 | $5.05 | $4.35 | 4 | 3249 | 39.53% | 0.33 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:52:34 |
| PDD270617P00100000 | 看跌 Put | 100.00 | $21.50 | $23.00 | $21.25 | 0 | 3694 | 40.20% | -0.73 | 0.02 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-10-19T11:23:31 |
| PDD270617C00105000 | 看涨 Call | 105.00 | $3.30 | $4.10 | $3.50 | 4 | 5147 | 40.01% | 0.27 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T10:49:59 |
| PDD270617P00105000 | 看跌 Put | 105.00 | $24.00 | $26.50 | $25.95 | 32 | 5418 | 32.81% | -0.79 | 0.02 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:09:51 |
| PDD270617C00110000 | 看涨 Call | 110.00 | $1.86 | $3.60 | $2.68 | 8 | 1442 | 39.08% | 0.22 | 0.01 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-11-03T13:42:07 |
| PDD270617P00110000 | 看跌 Put | 110.00 | $29.35 | $32.25 | $31.70 | 0 | 5285 | 40.84% | -0.85 | 0.02 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-21T13:26:19 |
| PDD270617C00115000 | 看涨 Call | 115.00 | $1.91 | $2.60 | $1.79 | 0 | 353 | 39.88% | 0.19 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-10-26T12:46:07 |
| PDD270617P00115000 | 看跌 Put | 115.00 | $34.00 | $36.90 | $37.55 | 0 | 2636 | 41.92% | -0.90 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-06T15:46:11 |
| PDD270617C00120000 | 看涨 Call | 120.00 | $1.33 | $2.10 | $2.01 | 0 | 19439 | 39.60% | 0.15 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-02T13:00:04 |
| PDD270617P00120000 | 看跌 Put | 120.00 | $37.80 | $41.65 | $37.96 | 0 | 5 | 0.00% | -0.94 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-13T10:15:50 |
| PDD270617C00125000 | 看涨 Call | 125.00 | $0.85 | $2.12 | $1.16 | 0 | 14503 | 40.78% | 0.13 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-26T11:55:29 |
| PDD270617P00125000 | 看跌 Put | 125.00 | $42.70 | $46.30 | $43.95 | 0 | 33 | 0.00% | -0.98 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-22T15:22:01 |
| PDD270617C00130000 | 看涨 Call | 130.00 | $1.00 | $1.42 | $1.32 | 0 | 18574 | 41.19% | 0.11 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T12:10:27 |
| PDD270617P00130000 | 看跌 Put | 130.00 | $47.75 | $51.60 | $50.65 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:30:01 |
| PDD270617C00135000 | 看涨 Call | 135.00 | $0.40 | $2.71 | $0.98 | 0 | 1077 | 46.41% | 0.09 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-19T11:26:46 |
| PDD270617P00135000 | 看跌 Put | 135.00 | $52.75 | $56.60 | $52.47 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:57:38 |
| PDD270617C00140000 | 看涨 Call | 140.00 | $0.66 | $1.00 | $0.68 | 0 | 284 | 42.16% | 0.08 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T11:44:11 |
| PDD270617P00140000 | 看跌 Put | 140.00 | $57.75 | $61.60 | $50.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-03T12:39:33 |
| PDD270617C00145000 | 看涨 Call | 145.00 | $0.53 | $0.85 | $0.61 | 9 | 313 | 42.60% | 0.07 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:05:41 |
| PDD270617P00145000 | 看跌 Put | 145.00 | $62.75 | $65.05 | $59.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:23:23 |
| PDD270617C00150000 | 看涨 Call | 150.00 | $0.25 | $0.83 | $0.51 | 2 | 10958 | 42.50% | 0.06 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:33:49 |
| PDD270617P00150000 | 看跌 Put | 150.00 | $67.75 | $71.60 | $72.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-29T11:38:06 |
| PDD270617C00155000 | 看涨 Call | 155.00 | $0.36 | $0.64 | $0.51 | 0 | 302 | 43.69% | 0.05 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-08T09:40:30 |
| PDD270617P00155000 | 看跌 Put | 155.00 | $72.75 | $76.60 | $73.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-15T09:31:54 |
| PDD270617C00160000 | 看涨 Call | 160.00 | $0.32 | $0.45 | $0.50 | 10 | 1006 | 43.42% | 0.04 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:37:07 |
| PDD270617P00160000 | 看跌 Put | 160.00 | $77.75 | $81.60 | $60.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-04-02T09:56:03 |
| PDD270617C00165000 | 看涨 Call | 165.00 | $0.25 | $0.50 | $0.38 | 0 | 836 | 44.81% | 0.04 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-14T11:20:28 |
| PDD270617P00165000 | 看跌 Put | 165.00 | $82.75 | $86.60 | $41.19 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2025-10-28T11:40:02 |
| PDD270617C00170000 | 看涨 Call | 170.00 | $0.00 | $0.85 | $0.38 | 0 | 598 | 47.28% | 0.03 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-23T13:05:12 |
| PDD270617P00170000 | 看跌 Put | 170.00 | $87.75 | $91.60 | $74.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-14T09:46:10 |
| PDD270617C00175000 | 看涨 Call | 175.00 | $0.00 | $0.80 | $0.26 | 0 | 1681 | 48.29% | 0.03 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-21T09:57:05 |
| PDD270617P00175000 | 看跌 Put | 175.00 | $92.85 | $96.60 | $67.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-01-14T09:57:16 |
| PDD270617C00180000 | 看涨 Call | 180.00 | $0.00 | $0.52 | $0.26 | 0 | 841 | 46.54% | 0.03 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-28T09:30:01 |
| PDD270617P00180000 | 看跌 Put | 180.00 | $97.75 | $101.15 | $60.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2025-10-10T13:26:11 |
| PDD270617C00185000 | 看涨 Call | 185.00 | $0.00 | $0.74 | $0.23 | 0 | 134 | 50.47% | 0.02 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-20T10:03:27 |
| PDD270617P00185000 | 看跌 Put | 185.00 | $102.75 | $106.60 | $55.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2025-11-05T11:43:00 |
| PDD270617C00190000 | 看涨 Call | 190.00 | $0.00 | $0.61 | $0.12 | 0 | 726 | 50.31% | 0.02 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-27T10:05:27 |
| PDD270617P00190000 | 看跌 Put | 190.00 | $107.75 | $111.60 | $62.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2025-10-23T10:39:38 |
| PDD270617C00195000 | 看涨 Call | 195.00 | $0.00 | $0.70 | $0.25 | 0 | 284 | 52.62% | 0.02 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T11:55:04 |
| PDD270617P00195000 | 看跌 Put | 195.00 | $112.75 | $116.60 | $65.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2025-10-03T10:14:47 |
| PDD270617C00200000 | 看涨 Call | 200.00 | $0.00 | $0.68 | $0.10 | 0 | 563 | 53.59% | 0.02 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-22T09:30:10 |
| PDD270617P00200000 | 看跌 Put | 200.00 | $117.70 | $121.60 | $108.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-04T14:16:09 |