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 $80.17 · 日涨跌 -1.85% · 年初至今 -30.74%
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 | $42.50 | $46.00 | $46.00 | 0 | 28 | 51.19% | 0.96 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-02T13:56:57 |
| PDD280121P00040000 | 看跌 Put | 40.00 | $0.67 | $1.10 | $1.00 | 2 | 377 | 46.94% | -0.05 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:51:54 |
| PDD280121C00045000 | 看涨 Call | 45.00 | $37.00 | $42.00 | $37.52 | 0 | 330 | 44.04% | 0.94 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-10-06T09:30:08 |
| PDD280121P00045000 | 看跌 Put | 45.00 | $0.24 | $4.95 | $1.67 | 0 | 385 | 54.96% | -0.07 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-05T14:34:45 |
| PDD280121C00050000 | 看涨 Call | 50.00 | $33.00 | $38.00 | $37.47 | 0 | 595 | 43.52% | 0.92 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-11-02T09:53:11 |
| PDD280121P00050000 | 看跌 Put | 50.00 | $1.86 | $3.50 | $2.08 | 32 | 397 | 48.28% | -0.09 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:51:43 |
| PDD280121C00055000 | 看涨 Call | 55.00 | $29.50 | $34.00 | $30.80 | 0 | 728 | 43.15% | 0.88 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-10-30T11:15:26 |
| PDD280121P00055000 | 看跌 Put | 55.00 | $2.15 | $4.40 | $3.05 | 0 | 1694 | 44.89% | -0.13 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-02T11:17:35 |
| PDD280121C00060000 | 看涨 Call | 60.00 | $25.50 | $30.50 | $30.55 | 0 | 1925 | 41.60% | 0.84 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-02T11:06:09 |
| PDD280121P00060000 | 看跌 Put | 60.00 | $2.75 | $5.80 | $3.84 | 0 | 2743 | 43.06% | -0.17 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-02T13:17:18 |
| PDD280121C00065000 | 看涨 Call | 65.00 | $22.50 | $27.50 | $23.95 | 0 | 335 | 42.33% | 0.80 | 0.01 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-10-30T10:50:23 |
| PDD280121P00065000 | 看跌 Put | 65.00 | $5.30 | $6.85 | $5.68 | 12 | 3120 | 43.64% | -0.22 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T14:26:43 |
| PDD280121C00070000 | 看涨 Call | 70.00 | $21.35 | $22.25 | $23.60 | 0 | 1220 | 41.16% | 0.75 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-02T11:01:42 |
| PDD280121P00070000 | 看跌 Put | 70.00 | $6.55 | $8.30 | $7.40 | 166 | 4398 | 41.49% | -0.27 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:52:28 |
| PDD280121C00075000 | 看涨 Call | 75.00 | $17.90 | $19.85 | $20.45 | 0 | 1616 | 40.17% | 0.70 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T14:26:15 |
| PDD280121P00075000 | 看跌 Put | 75.00 | $8.55 | $10.60 | $9.45 | 1 | 2776 | 41.27% | -0.32 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:08:39 |
| PDD280121C00080000 | 看涨 Call | 80.00 | $16.10 | $18.50 | $17.20 | 0 | 1996 | 42.56% | 0.65 | 0.01 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-02T09:30:05 |
| PDD280121P00080000 | 看跌 Put | 80.00 | $10.45 | $14.10 | $11.90 | 4 | 3353 | 41.82% | -0.38 | 0.01 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-11-03T14:26:43 |
| PDD280121C00085000 | 看涨 Call | 85.00 | $14.00 | $15.10 | $14.30 | 1 | 13119 | 40.57% | 0.60 | 0.01 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T10:32:02 |
| PDD280121P00085000 | 看跌 Put | 85.00 | $13.30 | $15.95 | $13.45 | 0 | 1380 | 40.43% | -0.44 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-02T13:21:37 |
| PDD280121C00090000 | 看涨 Call | 90.00 | $10.00 | $14.55 | $12.33 | 17 | 2166 | 39.37% | 0.55 | 0.01 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:15:14 |
| PDD280121P00090000 | 看跌 Put | 90.00 | $15.85 | $19.05 | $18.30 | 0 | 2157 | 39.70% | -0.50 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-10-27T15:18:16 |
| PDD280121C00095000 | 看涨 Call | 95.00 | $9.25 | $12.90 | $10.70 | 30 | 841 | 40.60% | 0.50 | 0.01 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T10:33:47 |
| PDD280121P00095000 | 看跌 Put | 95.00 | $18.50 | $23.00 | $21.36 | 0 | 706 | 39.58% | -0.56 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-10-29T09:57:58 |
| PDD280121C00100000 | 看涨 Call | 100.00 | $7.65 | $9.50 | $9.10 | 1 | 3957 | 37.23% | 0.45 | 0.01 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:45:52 |
| PDD280121P00100000 | 看跌 Put | 100.00 | $23.40 | $26.50 | $24.85 | 0 | 1527 | 41.47% | -0.62 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-10-29T10:01:28 |
| PDD280121C00105000 | 看涨 Call | 105.00 | $7.50 | $9.20 | $7.88 | 7 | 1280 | 40.45% | 0.40 | 0.01 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T14:32:30 |
| PDD280121P00105000 | 看跌 Put | 105.00 | $27.25 | $29.10 | $28.10 | 0 | 341 | 39.67% | -0.68 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-10-09T10:28:07 |
| PDD280121C00110000 | 看涨 Call | 110.00 | $5.45 | $8.20 | $7.65 | 0 | 2341 | 39.17% | 0.36 | 0.01 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-02T09:56:44 |
| PDD280121P00110000 | 看跌 Put | 110.00 | $29.75 | $34.10 | $33.85 | 0 | 380 | 38.66% | -0.73 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-10-29T09:30:01 |
| PDD280121C00115000 | 看涨 Call | 115.00 | $4.40 | $7.35 | $6.00 | 2 | 4000 | 39.13% | 0.33 | 0.01 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T10:49:59 |
| PDD280121P00115000 | 看跌 Put | 115.00 | $34.00 | $38.25 | $37.13 | 0 | 132 | 38.46% | -0.78 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-10-23T13:24:25 |
| PDD280121C00120000 | 看涨 Call | 120.00 | $4.30 | $6.45 | $5.12 | 5 | 2984 | 40.15% | 0.29 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:01:27 |
| PDD280121P00120000 | 看跌 Put | 120.00 | $38.00 | $43.00 | $41.65 | 0 | 1079 | 38.17% | -0.83 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-23T15:02:15 |
| PDD280121C00125000 | 看涨 Call | 125.00 | $4.15 | $4.70 | $4.40 | 129 | 1234 | 39.34% | 0.26 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T13:43:21 |
| PDD280121P00125000 | 看跌 Put | 125.00 | $43.00 | $47.50 | $44.78 | 0 | 959 | 39.17% | -0.87 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-12T11:19:10 |
| PDD280121C00130000 | 看涨 Call | 130.00 | $3.40 | $5.00 | $4.20 | 0 | 1672 | 40.74% | 0.24 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-02T09:49:21 |
| PDD280121P00130000 | 看跌 Put | 130.00 | $47.60 | $52.50 | $49.50 | 0 | 280 | 39.92% | -0.92 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-12T11:04:25 |
| PDD280121C00135000 | 看涨 Call | 135.00 | $3.00 | $4.50 | $2.82 | 0 | 1332 | 41.12% | 0.21 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-10-28T15:36:36 |
| PDD280121P00135000 | 看跌 Put | 135.00 | $52.50 | $57.40 | $56.40 | 0 | 0 | 41.25% | -0.95 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-28T12:13:45 |
| PDD280121C00140000 | 看涨 Call | 140.00 | $0.86 | $5.50 | $2.45 | 0 | 729 | 40.76% | 0.19 | 0.01 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-10-28T15:34:01 |
| PDD280121P00140000 | 看跌 Put | 140.00 | $57.50 | $62.50 | $61.69 | 0 | 0 | 43.85% | -0.97 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-24T10:39:31 |
| PDD280121C00145000 | 看涨 Call | 145.00 | $0.75 | $5.00 | $3.00 | 0 | 268 | 41.24% | 0.17 | 0.01 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-02T11:27:40 |
| PDD280121P00145000 | 看跌 Put | 145.00 | $62.50 | $67.50 | $54.74 | 0 | 0 | 45.89% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-05T10:58:54 |
| PDD280121C00150000 | 看涨 Call | 150.00 | $2.02 | $2.60 | $2.31 | 9 | 4856 | 40.30% | 0.16 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-03T12:46:24 |
| PDD280121P00150000 | 看跌 Put | 150.00 | $67.50 | $72.50 | $72.00 | 0 | 0 | 47.85% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:30:08 |
| PDD280121C00155000 | 看涨 Call | 155.00 | $0.73 | $5.00 | $2.35 | 0 | 2460 | 44.43% | 0.14 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-02T12:01:24 |
| PDD280121P00155000 | 看跌 Put | 155.00 | $72.50 | $77.20 | $72.80 | 0 | 0 | 47.93% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-08T11:19:29 |
| PDD280121C00160000 | 看涨 Call | 160.00 | $1.49 | $2.21 | $2.18 | 0 | 1113 | 40.90% | 0.13 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-02T13:50:04 |
| PDD280121P00160000 | 看跌 Put | 160.00 | $77.50 | $82.10 | $77.40 | 0 | 0 | 48.80% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-02T14:08:41 |
| PDD280121C00165000 | 看涨 Call | 165.00 | $1.29 | $2.19 | $1.55 | 0 | 284 | 41.64% | 0.12 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-10-29T15:53:22 |
| PDD280121P00165000 | 看跌 Put | 165.00 | $82.50 | $86.05 | $73.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-21T14:09:10 |
| PDD280121C00170000 | 看涨 Call | 170.00 | $0.18 | $3.30 | $1.32 | 0 | 1097 | 42.94% | 0.11 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-10-27T10:18:50 |
| PDD280121P00170000 | 看跌 Put | 170.00 | $87.50 | $92.00 | $68.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-15T12:10:57 |
| PDD280121C00175000 | 看涨 Call | 175.00 | $1.22 | $2.00 | $1.34 | 30 | 135 | 43.40% | 0.10 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:49:48 |
| PDD280121P00175000 | 看跌 Put | 175.00 | $92.50 | $96.60 | $95.00 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-17T14:04:37 |
| PDD280121C00180000 | 看涨 Call | 180.00 | $0.71 | $3.20 | $1.35 | 0 | 1874 | 46.65% | 0.09 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-02T14:16:27 |
| PDD280121P00180000 | 看跌 Put | 180.00 | $97.50 | $102.15 | $78.54 | 0 | 0 | 55.88% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-03-02T11:46:16 |
| PDD280121C00185000 | 看涨 Call | 185.00 | $0.10 | $3.10 | $1.28 | 0 | 3406 | 45.68% | 0.08 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T10:44:53 |
| PDD280121P00185000 | 看跌 Put | 185.00 | $102.50 | $107.20 | $102.50 | 0 | 0 | 57.83% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-28T11:30:50 |
| PDD280121C00190000 | 看涨 Call | 190.00 | $0.14 | $3.05 | $1.09 | 0 | 200 | 46.76% | 0.08 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-02T10:25:29 |
| PDD280121P00190000 | 看跌 Put | 190.00 | $107.50 | $112.10 | $108.08 | 0 | 0 | 58.36% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-28T10:19:25 |
| PDD280121C00195000 | 看涨 Call | 195.00 | $0.11 | $5.00 | $1.12 | 0 | 1055 | 53.35% | 0.07 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-15T15:03:37 |
| PDD280121P00195000 | 看跌 Put | 195.00 | $112.50 | $116.10 | $82.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-12-24T12:51:23 |
| PDD280121C00200000 | 看涨 Call | 200.00 | $0.55 | $2.96 | $0.90 | 0 | 7794 | 49.89% | 0.07 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T10:59:21 |
| PDD280121P00200000 | 看跌 Put | 200.00 | $117.50 | $122.50 | $122.20 | 0 | 0 | 64.17% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-05T14:08:15 |