PDD · 2027-09-17
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 2027-09-17；共 40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD270917C00040000 | 看涨 Call | 40.00 | $41.65 | $42.80 | $42.28 | 3 | 0 | 49.72% | 0.96 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:47:47 |
| PDD270917P00040000 | 看跌 Put | 40.00 | $0.56 | $0.83 | $0.72 | 0 | 1 | 47.82% | -0.04 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T12:26:44 |
| PDD270917C00045000 | 看涨 Call | 45.00 | $36.15 | $38.85 | $37.13 | 0 | 30 | 43.24% | 0.94 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-09T10:19:05 |
| PDD270917P00045000 | 看跌 Put | 45.00 | $0.94 | $1.21 | $1.12 | 0 | 1028 | 45.68% | -0.06 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:28:25 |
| PDD270917C00050000 | 看涨 Call | 50.00 | $31.90 | $34.30 | $32.80 | 0 | 18 | 40.59% | 0.92 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-15T11:07:15 |
| PDD270917P00050000 | 看跌 Put | 50.00 | $1.28 | $1.78 | $1.60 | 0 | 1026 | 43.19% | -0.08 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T10:00:52 |
| PDD270917C00055000 | 看涨 Call | 55.00 | $27.95 | $30.00 | $28.76 | 0 | 51 | 39.27% | 0.88 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T11:36:49 |
| PDD270917P00055000 | 看跌 Put | 55.00 | $2.10 | $2.57 | $2.51 | 0 | 102 | 42.24% | -0.12 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-15T12:08:46 |
| PDD270917C00060000 | 看涨 Call | 60.00 | $25.55 | $26.30 | $25.85 | 40 | 116 | 42.62% | 0.84 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T11:26:48 |
| PDD270917P00060000 | 看跌 Put | 60.00 | $3.25 | $3.70 | $3.65 | 0 | 10018 | 41.77% | -0.16 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-15T10:15:51 |
| PDD270917C00065000 | 看涨 Call | 65.00 | $20.75 | $22.80 | $21.00 | 0 | 4 | 38.57% | 0.79 | 0.01 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-10T10:38:05 |
| PDD270917P00065000 | 看跌 Put | 65.00 | $4.45 | $5.05 | $5.00 | 0 | 536 | 40.59% | -0.21 | 0.01 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-15T11:00:34 |
| PDD270917C00070000 | 看涨 Call | 70.00 | $18.35 | $19.40 | $18.22 | 0 | 11 | 39.14% | 0.74 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-17T12:46:58 |
| PDD270917P00070000 | 看跌 Put | 70.00 | $6.10 | $6.55 | $6.25 | 196 | 239 | 39.52% | -0.27 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-18T10:49:12 |
| PDD270917C00075000 | 看涨 Call | 75.00 | $15.30 | $16.65 | $15.55 | 0 | 21 | 38.41% | 0.68 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-17T11:23:46 |
| PDD270917P00075000 | 看跌 Put | 75.00 | $7.95 | $8.45 | $8.20 | 32 | 460 | 38.48% | -0.34 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T10:42:39 |
| PDD270917C00080000 | 看涨 Call | 80.00 | $13.30 | $14.10 | $13.52 | 0 | 92 | 38.78% | 0.62 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-15T11:10:54 |
| PDD270917P00080000 | 看跌 Put | 80.00 | $10.45 | $10.75 | $10.35 | 2 | 570 | 38.13% | -0.40 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T10:42:58 |
| PDD270917C00085000 | 看涨 Call | 85.00 | $10.80 | $11.80 | $11.15 | 0 | 40 | 37.74% | 0.56 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-17T13:49:53 |
| PDD270917P00085000 | 看跌 Put | 85.00 | $13.15 | $13.80 | $13.80 | 0 | 36 | 38.28% | -0.47 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-14T10:43:02 |
| PDD270917C00090000 | 看涨 Call | 90.00 | $8.75 | $10.10 | $9.00 | 0 | 224 | 37.54% | 0.50 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-17T15:55:02 |
| PDD270917P00090000 | 看跌 Put | 90.00 | $16.25 | $17.25 | $17.12 | 0 | 168 | 38.65% | -0.54 | 0.02 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-17T09:48:26 |
| PDD270917C00095000 | 看涨 Call | 95.00 | $7.25 | $8.35 | $7.80 | 0 | 454 | 37.26% | 0.44 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-17T11:34:27 |
| PDD270917P00095000 | 看跌 Put | 95.00 | $19.55 | $20.20 | $17.45 | 0 | 15 | 37.55% | -0.61 | 0.02 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-08-27T10:43:27 |
| PDD270917C00100000 | 看涨 Call | 100.00 | $6.30 | $7.05 | $6.50 | 1 | 768 | 37.84% | 0.39 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T09:32:24 |
| PDD270917P00100000 | 看跌 Put | 100.00 | $23.35 | $24.35 | $21.27 | 0 | 11 | 38.41% | -0.67 | 0.02 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-01T10:08:18 |
| PDD270917C00105000 | 看涨 Call | 105.00 | $4.90 | $6.10 | $5.30 | 0 | 78 | 37.60% | 0.34 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-17T12:06:57 |
| PDD270917P00105000 | 看跌 Put | 105.00 | $27.30 | $28.35 | $0.00 | 0 | 0 | 38.44% | -0.73 | 0.02 | -0.02 | 0.25 | 100 | assumed standard contract | 未提供 |
| PDD270917C00110000 | 看涨 Call | 110.00 | $4.05 | $5.00 | $4.58 | 0 | 179 | 37.44% | 0.30 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-16T10:50:49 |
| PDD270917P00110000 | 看跌 Put | 110.00 | $31.30 | $33.45 | $28.99 | 0 | 2 | 40.09% | -0.79 | 0.02 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-01T09:54:39 |
| PDD270917C00115000 | 看涨 Call | 115.00 | $3.60 | $4.40 | $4.22 | 0 | 6 | 38.41% | 0.26 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-14T13:38:39 |
| PDD270917P00115000 | 看跌 Put | 115.00 | $35.70 | $37.95 | $0.00 | 0 | 0 | 40.75% | -0.84 | 0.01 | -0.02 | 0.18 | 100 | assumed standard contract | 未提供 |
| PDD270917C00120000 | 看涨 Call | 120.00 | $2.93 | $3.80 | $3.20 | 0 | 4 | 38.54% | 0.23 | 0.01 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-16T11:35:34 |
| PDD270917P00120000 | 看跌 Put | 120.00 | $40.00 | $42.50 | $39.00 | 0 | 4 | 40.50% | -0.89 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-03T10:01:16 |
| PDD270917C00125000 | 看涨 Call | 125.00 | $2.50 | $3.05 | $2.90 | 203 | 52 | 38.41% | 0.20 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:23:36 |
| PDD270917P00125000 | 看跌 Put | 125.00 | $44.90 | $47.10 | $47.02 | 0 | 0 | 41.50% | -0.93 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-11T11:10:48 |
| PDD270917C00130000 | 看涨 Call | 130.00 | $1.93 | $2.56 | $2.25 | 0 | 10067 | 38.08% | 0.17 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-17T14:39:43 |
| PDD270917P00130000 | 看跌 Put | 130.00 | $48.50 | $52.50 | $52.00 | 0 | 0 | 37.78% | -0.96 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-11T09:59:48 |
| PDD270917C00135000 | 看涨 Call | 135.00 | $1.62 | $2.23 | $1.99 | 0 | 3285 | 38.43% | 0.15 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-17T11:51:37 |
| PDD270917P00135000 | 看跌 Put | 135.00 | $53.55 | $57.50 | $52.44 | 0 | 0 | 40.75% | -0.98 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-04T13:49:14 |