PDD · 2027-09-17

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 2027-09-17；共 40 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
PDD270917C00040000	看涨 Call	40.00	$40.75	$44.00	$42.70	0	14	40.05%	0.97	0.00	0.00	0.05	100	assumed standard contract	2026-10-30T09:34:11
PDD270917P00040000	看跌 Put	40.00	$0.32	$0.57	$0.55	1	426	46.90%	-0.03	0.00	-0.00	0.05	100	assumed standard contract	2026-11-03T10:31:44
PDD270917C00045000	看涨 Call	45.00	$36.25	$39.50	$39.43	0	34	40.91%	0.95	0.00	-0.00	0.08	100	assumed standard contract	2026-10-14T12:44:16
PDD270917P00045000	看跌 Put	45.00	$0.34	$1.25	$0.92	0	1031	45.67%	-0.05	0.00	-0.01	0.08	100	assumed standard contract	2026-10-16T15:50:06
PDD270917C00050000	看涨 Call	50.00	$31.95	$35.20	$31.95	0	62	41.23%	0.93	0.00	-0.00	0.11	100	assumed standard contract	2026-10-26T12:32:54
PDD270917P00050000	看跌 Put	50.00	$1.16	$1.80	$1.31	2	2902	46.07%	-0.08	0.00	-0.01	0.11	100	assumed standard contract	2026-11-03T09:41:31
PDD270917C00055000	看涨 Call	55.00	$27.85	$31.80	$31.49	0	28	43.57%	0.90	0.01	-0.01	0.14	100	assumed standard contract	2026-10-15T11:10:17
PDD270917P00055000	看跌 Put	55.00	$1.95	$2.41	$2.31	0	107	44.46%	-0.11	0.01	-0.01	0.14	100	assumed standard contract	2026-10-28T11:01:15
PDD270917C00060000	看涨 Call	60.00	$23.95	$27.25	$24.75	0	169	40.36%	0.85	0.01	-0.01	0.18	100	assumed standard contract	2026-10-27T13:23:33
PDD270917P00060000	看跌 Put	60.00	$2.70	$3.70	$2.85	0	10004	43.55%	-0.15	0.01	-0.01	0.18	100	assumed standard contract	2026-11-02T15:23:40
PDD270917C00065000	看涨 Call	65.00	$20.60	$24.65	$22.00	0	11	42.75%	0.81	0.01	-0.01	0.21	100	assumed standard contract	2026-10-30T09:31:36
PDD270917P00065000	看跌 Put	65.00	$3.70	$5.45	$3.85	0	622	43.03%	-0.21	0.01	-0.01	0.21	100	assumed standard contract	2026-11-02T10:41:50
PDD270917C00070000	看涨 Call	70.00	$18.60	$20.85	$20.60	0	46	43.37%	0.75	0.01	-0.01	0.24	100	assumed standard contract	2026-11-02T09:52:29
PDD270917P00070000	看跌 Put	70.00	$5.30	$6.75	$5.65	2	782	41.53%	-0.26	0.01	-0.02	0.24	100	assumed standard contract	2026-11-03T10:09:00
PDD270917C00075000	看涨 Call	75.00	$15.80	$16.60	$15.30	0	50	40.29%	0.69	0.01	-0.02	0.27	100	assumed standard contract	2026-10-29T12:37:22
PDD270917P00075000	看跌 Put	75.00	$7.25	$8.95	$7.70	4	1733	41.34%	-0.33	0.01	-0.02	0.27	100	assumed standard contract	2026-11-03T10:28:11
PDD270917C00080000	看涨 Call	80.00	$11.90	$15.65	$14.05	47	230	40.37%	0.63	0.01	-0.02	0.29	100	assumed standard contract	2026-11-03T10:03:40
PDD270917P00080000	看跌 Put	80.00	$10.00	$11.90	$10.30	24	946	42.65%	-0.40	0.01	-0.02	0.29	100	assumed standard contract	2026-11-03T12:13:49
PDD270917C00085000	看涨 Call	85.00	$10.35	$13.25	$11.45	3	406	40.89%	0.57	0.01	-0.02	0.30	100	assumed standard contract	2026-11-03T15:17:57
PDD270917P00085000	看跌 Put	85.00	$11.70	$14.05	$11.60	0	477	39.59%	-0.47	0.01	-0.02	0.29	100	assumed standard contract	2026-11-02T12:26:05
PDD270917C00090000	看涨 Call	90.00	$8.15	$11.35	$9.65	303	1365	40.19%	0.50	0.01	-0.02	0.30	100	assumed standard contract	2026-11-03T10:48:37
PDD270917P00090000	看跌 Put	90.00	$14.60	$17.25	$16.54	0	226	39.32%	-0.54	0.02	-0.02	0.29	100	assumed standard contract	2026-10-21T12:00:11
PDD270917C00095000	看涨 Call	95.00	$6.20	$9.65	$9.10	0	662	39.35%	0.44	0.01	-0.02	0.30	100	assumed standard contract	2026-11-02T11:17:09
PDD270917P00095000	看跌 Put	95.00	$17.20	$21.25	$18.02	0	47	38.83%	-0.61	0.02	-0.02	0.28	100	assumed standard contract	2026-11-02T15:28:38
PDD270917C00100000	看涨 Call	100.00	$4.95	$8.30	$7.58	0	1209	39.47%	0.39	0.01	-0.02	0.29	100	assumed standard contract	2026-11-02T11:39:39
PDD270917P00100000	看跌 Put	100.00	$21.40	$24.95	$25.65	0	12	39.69%	-0.67	0.02	-0.02	0.26	100	assumed standard contract	2026-10-02T12:15:34
PDD270917C00105000	看涨 Call	105.00	$4.90	$6.95	$5.35	4	2713	41.01%	0.34	0.01	-0.02	0.28	100	assumed standard contract	2026-11-03T11:24:53
PDD270917P00105000	看跌 Put	105.00	$24.85	$28.85	$26.10	0	5	38.47%	-0.73	0.02	-0.02	0.24	100	assumed standard contract	2026-10-13T09:34:39
PDD270917C00110000	看涨 Call	110.00	$3.85	$6.30	$4.50	4	474	41.46%	0.29	0.01	-0.02	0.26	100	assumed standard contract	2026-11-03T11:26:08
PDD270917P00110000	看跌 Put	110.00	$29.20	$32.05	$29.46	0	14	35.99%	-0.79	0.02	-0.02	0.20	100	assumed standard contract	2026-10-13T14:25:57
PDD270917C00115000	看涨 Call	115.00	$2.62	$4.90	$4.30	0	321	39.46%	0.26	0.01	-0.01	0.24	100	assumed standard contract	2026-11-02T10:03:44
PDD270917P00115000	看跌 Put	115.00	$33.40	$37.20	$37.67	0	5	37.05%	-0.84	0.01	-0.02	0.17	100	assumed standard contract	2026-09-25T12:33:43
PDD270917C00120000	看涨 Call	120.00	$1.78	$4.50	$3.60	0	132	39.63%	0.22	0.01	-0.01	0.22	100	assumed standard contract	2026-11-02T14:06:32
PDD270917P00120000	看跌 Put	120.00	$38.05	$41.70	$40.69	0	5	35.58%	-0.88	0.01	-0.01	0.13	100	assumed standard contract	2026-09-18T13:34:47
PDD270917C00125000	看涨 Call	125.00	$0.60	$4.75	$2.40	0	462	40.04%	0.19	0.01	-0.01	0.21	100	assumed standard contract	2026-10-21T09:54:19
PDD270917P00125000	看跌 Put	125.00	$43.00	$46.80	$47.02	0	0	38.65%	-0.93	0.01	-0.01	0.09	100	assumed standard contract	2026-09-11T11:10:48
PDD270917C00130000	看涨 Call	130.00	$1.27	$2.80	$2.43	0	10200	39.07%	0.17	0.01	-0.01	0.19	100	assumed standard contract	2026-11-02T15:41:30
PDD270917P00130000	看跌 Put	130.00	$47.80	$50.45	$47.12	0	1	0.00%	-0.96	0.01	-0.01	0.06	100	assumed standard contract	2026-11-02T10:05:33
PDD270917C00135000	看涨 Call	135.00	$1.45	$2.43	$1.94	0	3165	40.70%	0.15	0.01	-0.01	0.17	100	assumed standard contract	2026-11-02T09:40:52
PDD270917P00135000	看跌 Put	135.00	$52.60	$56.60	$56.45	0	0	0.00%	-0.98	0.01	-0.01	0.00	100	assumed standard contract	2026-10-07T15:15:37