PDD · 2028-01-21
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 2028-01-21；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD280121C00040000 | 看涨 Call | 40.00 | $41.65 | $43.95 | $41.90 | 0 | 32 | 41.50% | 0.95 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-11T15:03:58 |
| PDD280121P00040000 | 看跌 Put | 40.00 | $0.80 | $1.26 | $1.24 | 0 | 262 | 46.09% | -0.05 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-16T10:03:48 |
| PDD280121C00045000 | 看涨 Call | 45.00 | $37.95 | $39.80 | $38.00 | 0 | 341 | 43.38% | 0.93 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-17T14:30:23 |
| PDD280121P00045000 | 看跌 Put | 45.00 | $1.33 | $1.83 | $1.54 | 0 | 383 | 44.69% | -0.07 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-15T11:43:38 |
| PDD280121C00050000 | 看涨 Call | 50.00 | $33.40 | $36.15 | $35.80 | 0 | 663 | 41.55% | 0.90 | 0.00 | -0.00 | 0.16 | 100 | assumed standard contract | 2026-09-14T13:45:56 |
| PDD280121P00050000 | 看跌 Put | 50.00 | $2.09 | $2.54 | $2.49 | 0 | 395 | 43.46% | -0.10 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-11T11:57:16 |
| PDD280121C00055000 | 看涨 Call | 55.00 | $30.25 | $31.90 | $30.95 | 0 | 737 | 41.18% | 0.87 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-17T11:23:35 |
| PDD280121P00055000 | 看跌 Put | 55.00 | $3.15 | $3.55 | $3.45 | 0 | 650 | 42.82% | -0.13 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-15T10:30:45 |
| PDD280121C00060000 | 看涨 Call | 60.00 | $27.50 | $28.55 | $27.00 | 0 | 1961 | 42.53% | 0.83 | 0.01 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-17T13:31:18 |
| PDD280121P00060000 | 看跌 Put | 60.00 | $4.30 | $4.80 | $4.55 | 2 | 1097 | 41.83% | -0.18 | 0.01 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-18T10:49:26 |
| PDD280121C00065000 | 看涨 Call | 65.00 | $24.20 | $25.20 | $25.00 | 14 | 411 | 41.42% | 0.79 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T10:25:58 |
| PDD280121P00065000 | 看跌 Put | 65.00 | $5.80 | $6.35 | $6.30 | 0 | 1486 | 41.19% | -0.22 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T12:57:08 |
| PDD280121C00070000 | 看涨 Call | 70.00 | $21.20 | $22.10 | $20.94 | 0 | 1186 | 40.52% | 0.74 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-17T10:27:24 |
| PDD280121P00070000 | 看跌 Put | 70.00 | $7.50 | $8.05 | $7.84 | 10 | 1989 | 40.24% | -0.27 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-18T10:04:07 |
| PDD280121C00075000 | 看涨 Call | 75.00 | $18.20 | $19.35 | $18.06 | 0 | 460 | 39.47% | 0.69 | 0.01 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-17T15:55:00 |
| PDD280121P00075000 | 看跌 Put | 75.00 | $9.70 | $10.15 | $9.92 | 119 | 2023 | 39.89% | -0.33 | 0.01 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-18T11:35:11 |
| PDD280121C00080000 | 看涨 Call | 80.00 | $15.55 | $17.00 | $16.63 | 1 | 1885 | 38.87% | 0.64 | 0.01 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-18T10:13:49 |
| PDD280121P00080000 | 看跌 Put | 80.00 | $11.65 | $12.90 | $12.95 | 0 | 2526 | 39.30% | -0.39 | 0.01 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-16T11:55:48 |
| PDD280121C00085000 | 看涨 Call | 85.00 | $14.30 | $14.90 | $14.42 | 11 | 12971 | 39.91% | 0.59 | 0.01 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-18T10:04:07 |
| PDD280121P00085000 | 看跌 Put | 85.00 | $14.10 | $15.25 | $15.10 | 16 | 1301 | 38.07% | -0.44 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T11:09:36 |
| PDD280121C00090000 | 看涨 Call | 90.00 | $12.30 | $12.85 | $12.57 | 2 | 2070 | 39.30% | 0.54 | 0.01 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-18T10:07:46 |
| PDD280121P00090000 | 看跌 Put | 90.00 | $17.60 | $18.70 | $19.15 | 0 | 1370 | 39.10% | -0.50 | 0.01 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-16T11:09:15 |
| PDD280121C00095000 | 看涨 Call | 95.00 | $10.10 | $11.40 | $10.50 | 0 | 697 | 38.67% | 0.50 | 0.01 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-17T11:01:14 |
| PDD280121P00095000 | 看跌 Put | 95.00 | $20.95 | $22.00 | $22.35 | 0 | 776 | 38.99% | -0.56 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-10T13:13:17 |
| PDD280121C00100000 | 看涨 Call | 100.00 | $9.40 | $9.75 | $9.55 | 2 | 4878 | 39.29% | 0.45 | 0.01 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-18T11:24:49 |
| PDD280121P00100000 | 看跌 Put | 100.00 | $24.50 | $25.55 | $25.70 | 0 | 1699 | 38.82% | -0.62 | 0.01 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-17T13:40:14 |
| PDD280121C00105000 | 看涨 Call | 105.00 | $7.20 | $8.55 | $8.20 | 3 | 1168 | 37.96% | 0.41 | 0.01 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-18T09:52:12 |
| PDD280121P00105000 | 看跌 Put | 105.00 | $28.35 | $29.35 | $29.79 | 0 | 332 | 38.81% | -0.67 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-16T11:30:31 |
| PDD280121C00110000 | 看涨 Call | 110.00 | $7.05 | $7.50 | $7.28 | 96 | 1720 | 39.29% | 0.37 | 0.01 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-18T11:35:11 |
| PDD280121P00110000 | 看跌 Put | 110.00 | $32.40 | $33.35 | $30.02 | 0 | 382 | 38.78% | -0.73 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-08-27T13:15:15 |
| PDD280121C00115000 | 看涨 Call | 115.00 | $5.60 | $6.60 | $6.24 | 0 | 3097 | 38.59% | 0.33 | 0.01 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-16T12:50:41 |
| PDD280121P00115000 | 看跌 Put | 115.00 | $36.35 | $37.60 | $37.15 | 0 | 131 | 38.27% | -0.77 | 0.01 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-15T09:30:01 |
| PDD280121C00120000 | 看涨 Call | 120.00 | $5.35 | $5.65 | $5.45 | 4 | 2583 | 39.24% | 0.30 | 0.01 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:08:54 |
| PDD280121P00120000 | 看跌 Put | 120.00 | $41.05 | $42.55 | $42.82 | 0 | 1084 | 40.21% | -0.82 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-11T10:31:27 |
| PDD280121C00125000 | 看涨 Call | 125.00 | $4.60 | $4.95 | $4.50 | 0 | 1067 | 39.19% | 0.27 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-17T15:16:18 |
| PDD280121P00125000 | 看跌 Put | 125.00 | $45.50 | $47.85 | $47.30 | 0 | 949 | 42.18% | -0.87 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-11T12:34:00 |
| PDD280121C00130000 | 看涨 Call | 130.00 | $3.85 | $4.35 | $4.20 | 1 | 1217 | 39.00% | 0.24 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T10:24:33 |
| PDD280121P00130000 | 看跌 Put | 130.00 | $50.15 | $52.25 | $52.10 | 0 | 328 | 42.06% | -0.91 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-10T11:22:05 |
| PDD280121C00135000 | 看涨 Call | 135.00 | $3.20 | $3.95 | $3.46 | 0 | 1288 | 39.03% | 0.22 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T11:57:22 |
| PDD280121P00135000 | 看跌 Put | 135.00 | $53.30 | $58.00 | $55.65 | 0 | 0 | 39.86% | -0.94 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-08T12:32:07 |
| PDD280121C00140000 | 看涨 Call | 140.00 | $2.90 | $3.50 | $3.30 | 1 | 938 | 39.39% | 0.20 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-18T10:14:29 |
| PDD280121P00140000 | 看跌 Put | 140.00 | $58.00 | $63.00 | $55.51 | 0 | 0 | 0.00% | -0.97 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-08-14T12:10:46 |
| PDD280121C00145000 | 看涨 Call | 145.00 | $2.50 | $3.15 | $2.74 | 0 | 216 | 39.53% | 0.18 | 0.01 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-17T11:23:38 |
| PDD280121P00145000 | 看跌 Put | 145.00 | $64.00 | $68.00 | $54.74 | 0 | 44 | 47.08% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-05T10:58:54 |
| PDD280121C00150000 | 看涨 Call | 150.00 | $2.45 | $2.64 | $2.55 | 35 | 3907 | 39.88% | 0.16 | 0.01 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-18T11:12:39 |
| PDD280121P00150000 | 看跌 Put | 150.00 | $69.00 | $73.00 | $72.00 | 0 | 22 | 49.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:30:08 |
| PDD280121C00155000 | 看涨 Call | 155.00 | $1.89 | $2.54 | $2.47 | 0 | 2448 | 39.82% | 0.15 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-14T14:14:17 |
| PDD280121P00155000 | 看跌 Put | 155.00 | $74.60 | $77.85 | $72.80 | 0 | 0 | 52.40% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-08T11:19:29 |
| PDD280121C00160000 | 看涨 Call | 160.00 | $1.86 | $2.17 | $2.00 | 6 | 716 | 40.22% | 0.13 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T11:08:54 |
| PDD280121P00160000 | 看跌 Put | 160.00 | $79.85 | $81.95 | $77.40 | 0 | 0 | 51.82% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-02T14:08:41 |
| PDD280121C00165000 | 看涨 Call | 165.00 | $1.48 | $2.10 | $2.06 | 0 | 286 | 40.33% | 0.12 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-14T12:37:56 |
| PDD280121P00165000 | 看跌 Put | 165.00 | $83.70 | $87.80 | $73.95 | 0 | 0 | 52.19% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-21T14:09:10 |
| PDD280121C00170000 | 看涨 Call | 170.00 | $1.32 | $1.91 | $1.50 | 0 | 1096 | 40.58% | 0.11 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-17T15:50:56 |
| PDD280121P00170000 | 看跌 Put | 170.00 | $88.50 | $93.00 | $68.65 | 0 | 0 | 53.80% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-15T12:10:57 |
| PDD280121C00175000 | 看涨 Call | 175.00 | $1.18 | $1.57 | $1.46 | 5 | 133 | 40.28% | 0.10 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:52:11 |
| PDD280121P00175000 | 看跌 Put | 175.00 | $93.50 | $98.00 | $95.00 | 0 | 1 | 55.36% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-17T14:04:37 |
| PDD280121C00180000 | 看涨 Call | 180.00 | $1.05 | $1.42 | $1.45 | 0 | 1876 | 40.45% | 0.09 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-08T12:57:58 |
| PDD280121P00180000 | 看跌 Put | 180.00 | $98.50 | $103.00 | $78.54 | 0 | 0 | 56.87% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-03-02T11:46:16 |
| PDD280121C00185000 | 看涨 Call | 185.00 | $0.95 | $1.32 | $1.50 | 0 | 3406 | 40.80% | 0.08 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-14T15:06:17 |
| PDD280121P00185000 | 看跌 Put | 185.00 | $103.00 | $108.00 | $102.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-28T11:30:50 |
| PDD280121C00190000 | 看涨 Call | 190.00 | $0.85 | $1.21 | $1.16 | 0 | 199 | 41.01% | 0.08 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-08T11:57:00 |
| PDD280121P00190000 | 看跌 Put | 190.00 | $108.50 | $113.00 | $108.08 | 0 | 0 | 59.75% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-28T10:19:25 |
| PDD280121C00195000 | 看涨 Call | 195.00 | $0.93 | $1.05 | $1.00 | 3 | 1055 | 41.66% | 0.07 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:23:02 |
| PDD280121P00195000 | 看跌 Put | 195.00 | $114.60 | $117.40 | $82.00 | 0 | 0 | 63.54% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-12-24T12:51:23 |
| PDD280121C00200000 | 看涨 Call | 200.00 | $0.90 | $0.95 | $0.93 | 215 | 7803 | 42.05% | 0.07 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:47:45 |
| PDD280121P00200000 | 看跌 Put | 200.00 | $119.00 | $123.00 | $115.34 | 0 | 0 | 64.92% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-13T11:52:41 |