期权分析

AMD · 2026-09-25

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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。

AMD 全部到期日 · 本页 JSON

股价 $559.82 · 日涨跌 2.70% · 年初至今 150.51%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-19 00:24:15

到期日 2026-09-25；共 428 条合约；第 2/3 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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
AMD260925C00470000看涨 Call470.00$88.40$91.20$83.10356260.00%0.980.00-0.120.03100assumed standard contract2026-09-18T15:55:00
AMD260925P00470000看跌 Put470.00$0.25$0.32$0.301368143660.70%-0.020.00-0.120.03100assumed standard contract2026-09-18T15:59:40
AMD260925C00472500看涨 Call472.50$85.95$89.20$72.481640.00%0.980.00-0.130.03100assumed standard contract2026-09-18T14:33:12
AMD260925P00472500看跌 Put472.50$0.02$0.70$0.331811361.24%-0.020.00-0.130.03100assumed standard contract2026-09-18T15:59:23
AMD260925C00475000看涨 Call475.00$83.55$86.40$84.93315110.00%0.980.00-0.140.04100assumed standard contract2026-09-18T15:58:25
AMD260925P00475000看跌 Put475.00$0.32$0.38$0.4222265159.35%-0.020.00-0.140.04100assumed standard contract2026-09-18T15:58:19
AMD260925C00477500看涨 Call477.50$81.10$84.25$67.003430.00%0.980.00-0.150.04100assumed standard contract2026-09-18T12:09:49
AMD260925P00477500看跌 Put477.50$0.15$0.68$0.3826314959.32%-0.020.00-0.150.04100assumed standard contract2026-09-18T15:57:07
AMD260925C00480000看涨 Call480.00$78.65$82.50$78.00153380.00%0.980.00-0.160.04100assumed standard contract2026-09-18T15:56:47
AMD260925P00480000看跌 Put480.00$0.39$0.46$0.4741188257.89%-0.020.00-0.160.04100assumed standard contract2026-09-18T15:55:00
AMD260925C00482500看涨 Call482.50$76.20$79.25$62.1563541.28%0.970.00-0.170.05100assumed standard contract2026-09-18T14:41:44
AMD260925P00482500看跌 Put482.50$0.21$0.86$0.356432258.48%-0.030.00-0.170.05100assumed standard contract2026-09-18T15:52:11
AMD260925C00485000看涨 Call485.00$73.75$76.90$61.303024246.23%0.970.00-0.190.05100assumed standard contract2026-09-18T15:00:13
AMD260925P00485000看跌 Put485.00$0.50$0.57$0.5223435556.78%-0.030.00-0.190.05100assumed standard contract2026-09-18T15:58:27
AMD260925C00487500看涨 Call487.50$71.30$74.40$58.45208145.72%0.970.00-0.210.06100assumed standard contract2026-09-18T15:16:53
AMD260925P00487500看跌 Put487.50$0.54$0.99$0.5827721458.84%-0.030.00-0.210.06100assumed standard contract2026-09-18T15:58:04
AMD260925C00490000看涨 Call490.00$68.85$71.55$70.202526332.45%0.960.00-0.220.06100assumed standard contract2026-09-18T15:59:11
AMD260925P00490000看跌 Put490.00$0.61$0.71$0.701529119855.47%-0.040.00-0.230.06100assumed standard contract2026-09-18T15:57:06
AMD260925C00492500看涨 Call492.50$66.45$69.50$55.151510946.45%0.960.00-0.250.07100assumed standard contract2026-09-18T15:41:42
AMD260925P00492500看跌 Put492.50$0.30$1.15$1.1124627454.70%-0.040.00-0.250.07100assumed standard contract2026-09-18T15:38:58
AMD260925C00495000看涨 Call495.00$64.45$67.10$65.8517027350.75%0.950.00-0.270.08100assumed standard contract2026-09-18T15:57:53
AMD260925P00495000看跌 Put495.00$0.79$0.87$0.8373635954.38%-0.050.00-0.270.08100assumed standard contract2026-09-18T15:58:19
AMD260925C00497500看涨 Call497.50$61.65$65.00$49.57198349.78%0.950.00-0.290.08100assumed standard contract2026-09-18T15:35:58
AMD260925P00497500看跌 Put497.50$0.88$1.22$1.2530215055.24%-0.050.00-0.290.08100assumed standard contract2026-09-18T15:50:00
AMD260925C00500000看涨 Call500.00$59.30$61.95$53.22258106344.74%0.940.00-0.320.09100assumed standard contract2026-09-18T15:51:13
AMD260925P00500000看跌 Put500.00$1.04$1.10$1.051630158153.60%-0.060.00-0.320.09100assumed standard contract2026-09-18T15:59:51
AMD260925C00502500看涨 Call502.50$56.95$60.05$44.01810748.61%0.940.00-0.340.10100assumed standard contract2026-09-18T12:47:31
AMD260925P00502500看跌 Put502.50$1.12$1.26$1.16193322852.99%-0.060.00-0.350.10100assumed standard contract2026-09-18T15:57:29
AMD260925C00505000看涨 Call505.00$55.10$57.20$56.077435148.55%0.930.00-0.370.11100assumed standard contract2026-09-18T15:58:01
AMD260925P00505000看跌 Put505.00$1.28$1.39$1.35106250152.49%-0.070.00-0.380.11100assumed standard contract2026-09-18T15:59:58
AMD260925C00507500看涨 Call507.50$52.30$55.20$44.384718547.75%0.920.00-0.410.12100assumed standard contract2026-09-18T15:50:01
AMD260925P00507500看跌 Put507.50$1.45$1.60$1.4410019752.24%-0.080.00-0.410.12100assumed standard contract2026-09-18T15:57:53
AMD260925C00510000看涨 Call510.00$50.55$52.85$51.0099158150.00%0.910.00-0.440.13100assumed standard contract2026-09-18T15:57:33
AMD260925P00510000看跌 Put510.00$1.64$1.77$1.7151462651.72%-0.090.00-0.440.13100assumed standard contract2026-09-18T15:59:58
AMD260925C00512500看涨 Call512.50$47.80$49.95$48.832226245.16%0.900.00-0.480.14100assumed standard contract2026-09-18T15:59:32
AMD260925P00512500看跌 Put512.50$1.86$2.00$1.9211014651.39%-0.100.00-0.480.14100assumed standard contract2026-09-18T15:59:58
AMD260925C00515000看涨 Call515.00$46.25$47.65$44.7573106547.94%0.890.00-0.510.15100assumed standard contract2026-09-18T15:57:23
AMD260925P00515000看跌 Put515.00$1.82$2.22$2.1932628849.96%-0.110.00-0.520.15100assumed standard contract2026-09-18T15:59:51
AMD260925C00517500看涨 Call517.50$44.00$45.60$42.555161748.34%0.880.01-0.550.16100assumed standard contract2026-09-18T15:57:23
AMD260925P00517500看跌 Put517.50$2.39$2.54$2.5010713450.78%-0.120.01-0.560.16100assumed standard contract2026-09-18T15:59:10
AMD260925C00520000看涨 Call520.00$41.85$43.45$42.52192113148.44%0.860.01-0.590.17100assumed standard contract2026-09-18T15:59:12
AMD260925P00520000看跌 Put520.00$2.75$2.85$2.78974181850.61%-0.140.01-0.600.17100assumed standard contract2026-09-18T15:59:27
AMD260925C00522500看涨 Call522.50$39.65$41.25$38.308316048.01%0.850.01-0.640.18100assumed standard contract2026-09-18T15:56:58
AMD260925P00522500看跌 Put522.50$3.00$3.25$3.0428711950.18%-0.150.01-0.640.18100assumed standard contract2026-09-18T15:57:50
AMD260925C00525000看涨 Call525.00$37.50$38.95$37.4027779447.26%0.830.01-0.680.19100assumed standard contract2026-09-18T15:57:27
AMD260925P00525000看跌 Put525.00$3.40$3.60$3.6097725849.85%-0.170.01-0.680.19100assumed standard contract2026-09-18T15:59:48
AMD260925C00527500看涨 Call527.50$35.45$36.90$34.522850547.27%0.820.01-0.720.21100assumed standard contract2026-09-18T15:57:20
AMD260925P00527500看跌 Put527.50$3.05$4.05$3.9512510847.72%-0.180.01-0.720.21100assumed standard contract2026-09-18T15:59:51
AMD260925C00530000看涨 Call530.00$33.65$35.00$34.0444692348.00%0.800.01-0.760.22100assumed standard contract2026-09-18T15:58:56
AMD260925P00530000看跌 Put530.00$4.30$4.55$4.4588839949.45%-0.200.01-0.770.22100assumed standard contract2026-09-18T15:59:35
AMD260925C00532500看涨 Call532.50$31.55$32.85$23.1011114647.18%0.780.01-0.810.23100assumed standard contract2026-09-18T15:50:00
AMD260925P00532500看跌 Put532.50$4.85$5.10$5.9723113949.34%-0.220.01-0.810.23100assumed standard contract2026-09-18T15:55:01
AMD260925C00535000看涨 Call535.00$29.95$30.85$30.3520074547.60%0.760.01-0.850.24100assumed standard contract2026-09-18T15:58:56
AMD260925P00535000看跌 Put535.00$5.40$5.70$5.59115533149.12%-0.240.01-0.850.24100assumed standard contract2026-09-18T15:59:48
AMD260925C00537500看涨 Call537.50$27.90$29.10$27.9333335947.35%0.740.01-0.890.25100assumed standard contract2026-09-18T15:59:02
AMD260925P00537500看跌 Put537.50$6.05$6.35$6.0042810148.99%-0.260.01-0.890.25100assumed standard contract2026-09-18T15:57:40
AMD260925C00540000看涨 Call540.00$26.35$28.45$26.65610178847.56%0.720.01-0.920.26100assumed standard contract2026-09-18T15:59:40
AMD260925P00540000看跌 Put540.00$6.80$7.05$6.93132756448.94%-0.280.01-0.930.26100assumed standard contract2026-09-18T15:59:32
AMD260925C00542500看涨 Call542.50$24.25$25.40$24.0041431647.16%0.700.01-0.960.27100assumed standard contract2026-09-18T15:57:25
AMD260925P00542500看跌 Put542.50$7.45$7.85$7.7052319448.77%-0.310.01-0.960.27100assumed standard contract2026-09-18T15:58:10
AMD260925C00545000看涨 Call545.00$23.00$23.95$23.275111213847.82%0.670.01-0.990.28100assumed standard contract2026-09-18T15:59:36
AMD260925P00545000看跌 Put545.00$8.25$8.60$8.4894550848.39%-0.330.01-1.000.28100assumed standard contract2026-09-18T15:59:55
AMD260925C00547500看涨 Call547.50$21.40$22.40$21.70669114147.87%0.650.01-1.020.29100assumed standard contract2026-09-18T15:59:26
AMD260925P00547500看跌 Put547.50$9.05$9.60$9.4531314348.33%-0.350.01-1.020.29100assumed standard contract2026-09-18T15:59:37
AMD260925C00550000看涨 Call550.00$19.85$20.50$20.202865403947.18%0.620.01-1.040.30100assumed standard contract2026-09-18T15:59:44
AMD260925P00550000看跌 Put550.00$10.20$10.50$10.3398620748.48%-0.380.01-1.050.30100assumed standard contract2026-09-18T15:59:55
AMD260925C00552500看涨 Call552.50$18.45$19.25$17.3048625147.64%0.600.01-1.060.30100assumed standard contract2026-09-18T15:57:20
AMD260925P00552500看跌 Put552.50$11.10$11.60$11.603432148.31%-0.410.01-1.070.30100assumed standard contract2026-09-18T15:59:52
AMD260925C00555000看涨 Call555.00$17.10$17.95$17.466263270547.85%0.570.01-1.080.31100assumed standard contract2026-09-18T15:59:53
AMD260925P00555000看跌 Put555.00$12.05$12.70$12.582759048.02%-0.430.01-1.080.31100assumed standard contract2026-09-18T15:59:48
AMD260925C00557500看涨 Call557.50$15.70$16.95$15.8646538347.28%0.540.01-1.090.31100assumed standard contract2026-09-18T15:59:56
AMD260925P00557500看跌 Put557.50$13.00$13.85$13.561464147.60%-0.460.01-1.090.31100assumed standard contract2026-09-18T15:59:58
AMD260925C00560000看涨 Call560.00$14.55$15.00$14.803778240647.30%0.520.01-1.090.31100assumed standard contract2026-09-18T15:59:47
AMD260925P00560000看跌 Put560.00$13.75$15.05$14.8518211446.72%-0.490.01-1.100.31100assumed standard contract2026-09-18T15:59:59
AMD260925C00562500看涨 Call562.50$12.65$14.60$12.9936480647.43%0.490.01-1.090.31100assumed standard contract2026-09-18T15:59:52
AMD260925P00562500看跌 Put562.50$14.80$16.50$16.351183446.51%-0.510.01-1.100.31100assumed standard contract2026-09-18T15:58:03
AMD260925C00565000看涨 Call565.00$12.20$13.40$11.9076582348.39%0.460.01-1.090.31100assumed standard contract2026-09-18T15:59:46
AMD260925P00565000看跌 Put565.00$16.15$17.90$17.72794146.48%-0.540.01-1.090.31100assumed standard contract2026-09-18T15:59:27
AMD260925C00567500看涨 Call567.50$11.20$11.70$11.2316119247.44%0.440.01-1.080.31100assumed standard contract2026-09-18T15:59:04
AMD260925P00567500看跌 Put567.50$17.50$21.00$19.20252848.53%-0.570.01-1.080.31100assumed standard contract2026-09-18T15:58:03
AMD260925C00570000看涨 Call570.00$10.30$10.70$10.405513405747.50%0.410.01-1.060.30100assumed standard contract2026-09-18T15:59:48
AMD260925P00570000看跌 Put570.00$20.25$21.85$20.50512049.99%-0.590.01-1.070.30100assumed standard contract2026-09-18T15:58:33
AMD260925C00572500看涨 Call572.50$9.30$9.80$8.8814210747.51%0.390.01-1.040.30100assumed standard contract2026-09-18T15:57:25
AMD260925P00572500看跌 Put572.50$20.65$23.35$33.650447.92%-0.620.01-1.050.30100assumed standard contract2026-09-17T14:49:22
AMD260925C00575000看涨 Call575.00$8.55$8.90$8.752083193347.65%0.360.01-1.020.29100assumed standard contract2026-09-18T15:59:53
AMD260925P00575000看跌 Put575.00$22.70$25.15$27.5043148.91%-0.640.01-1.030.29100assumed standard contract2026-09-18T15:55:01
AMD260925C00577500看涨 Call577.50$7.80$8.15$7.9813321147.85%0.340.01-0.990.28100assumed standard contract2026-09-18T15:59:52
AMD260925P00577500看跌 Put577.50$24.25$26.75$35.701048.51%-0.670.01-1.000.28100assumed standard contract2026-09-18T10:47:21
AMD260925C00580000看涨 Call580.00$7.05$7.35$7.10890254247.77%0.310.01-0.960.28100assumed standard contract2026-09-18T15:59:55
AMD260925P00580000看跌 Put580.00$26.05$28.85$27.0023649.24%-0.690.01-0.970.27100assumed standard contract2026-09-18T15:59:15
AMD260925C00582500看涨 Call582.50$6.30$6.65$6.6029426747.66%0.290.01-0.930.27100assumed standard contract2026-09-18T15:58:43
AMD260925P00582500看跌 Put582.50$28.15$30.55$0.000049.62%-0.710.01-0.940.27100assumed standard contract未提供
AMD260925C00585000看涨 Call585.00$5.70$6.05$5.9543686847.82%0.270.01-0.890.26100assumed standard contract2026-09-18T15:59:40
AMD260925P00585000看跌 Put585.00$30.15$32.40$43.21223649.93%-0.730.01-0.900.25100assumed standard contract2026-09-18T14:39:52
AMD260925C00587500看涨 Call587.50$5.15$5.45$4.7010416047.89%0.250.01-0.860.25100assumed standard contract2026-09-18T15:57:23
AMD260925P00587500看跌 Put587.50$31.40$34.35$45.557548.73%-0.750.01-0.860.25100assumed standard contract2026-09-18T10:55:09
AMD260925C00590000看涨 Call590.00$4.65$4.95$4.75155291148.08%0.230.01-0.820.24100assumed standard contract2026-09-18T15:59:47
AMD260925P00590000看跌 Put590.00$33.95$36.35$47.911550.09%-0.770.01-0.820.23100assumed standard contract2026-09-18T14:30:59
AMD260925C00592500看涨 Call592.50$4.15$4.45$4.293457448.08%0.210.01-0.780.23100assumed standard contract2026-09-18T15:59:36
AMD260925P00592500看跌 Put592.50$35.65$38.45$70.680449.72%-0.790.01-0.780.22100assumed standard contract2026-09-16T11:14:51
AMD260925C00595000看涨 Call595.00$3.70$4.00$3.8532630548.12%0.200.01-0.740.21100assumed standard contract2026-09-18T15:59:05
AMD260925P00595000看跌 Put595.00$38.10$40.65$48.151051.07%-0.810.01-0.740.21100assumed standard contract2026-09-18T15:50:00
AMD260925C00597500看涨 Call597.50$3.35$3.60$3.4619011948.20%0.180.01-0.700.20100assumed standard contract2026-09-18T15:59:03
AMD260925P00597500看跌 Put597.50$40.00$42.75$54.400050.80%-0.830.01-0.700.20100assumed standard contract2026-09-17T15:47:56
AMD260925C00600000看涨 Call600.00$3.00$3.20$3.056550791448.36%0.160.01-0.650.19100assumed standard contract2026-09-18T15:59:50
AMD260925P00600000看跌 Put600.00$41.50$44.85$54.56111049.25%-0.840.01-0.660.19100assumed standard contract2026-09-18T15:39:44
AMD260925C00602500看涨 Call602.50$2.69$2.89$2.69410176148.43%0.150.01-0.610.18100assumed standard contract2026-09-18T15:59:28
AMD260925P00602500看跌 Put602.50$43.65$47.10$0.000049.52%-0.860.01-0.620.18100assumed standard contract未提供
AMD260925C00605000看涨 Call605.00$2.40$2.54$2.4016541448.55%0.140.01-0.570.17100assumed standard contract2026-09-18T15:59:50
AMD260925P00605000看跌 Put605.00$46.30$49.30$61.00211950.94%-0.870.01-0.580.17100assumed standard contract2026-09-18T14:03:08
AMD260925C00607500看涨 Call607.50$1.60$2.25$2.242819246.84%0.120.01-0.530.16100assumed standard contract2026-09-18T15:59:59
AMD260925P00607500看跌 Put607.50$48.75$51.55$65.001051.87%-0.880.01-0.540.15100assumed standard contract2026-09-18T12:20:39
AMD260925C00610000看涨 Call610.00$1.87$2.03$1.92110149148.70%0.110.01-0.500.15100assumed standard contract2026-09-18T15:59:42
AMD260925P00610000看跌 Put610.00$50.40$53.85$66.973450.28%-0.890.01-0.500.14100assumed standard contract2026-09-18T11:38:27
AMD260925C00612500看涨 Call612.50$1.65$1.79$1.725613048.71%0.100.00-0.460.14100assumed standard contract2026-09-18T15:59:34
AMD260925P00612500看跌 Put612.50$53.15$56.20$0.000052.31%-0.900.00-0.460.13100assumed standard contract未提供
AMD260925C00615000看涨 Call615.00$1.46$1.61$1.5112313148.90%0.090.00-0.420.13100assumed standard contract2026-09-18T15:59:15
AMD260925P00615000看跌 Put615.00$55.20$58.60$70.65101052.04%-0.910.00-0.430.12100assumed standard contract2026-09-18T14:03:09
AMD260925C00617500看涨 Call617.50$0.79$1.43$0.51343246.76%0.080.00-0.390.12100assumed standard contract2026-09-18T15:26:17
AMD260925P00617500看跌 Put617.50$58.15$61.00$0.000054.94%-0.920.00-0.390.11100assumed standard contract未提供
AMD260925C00620000看涨 Call620.00$1.15$1.25$1.22243175049.09%0.070.00-0.360.11100assumed standard contract2026-09-18T15:59:45
AMD260925P00620000看跌 Put620.00$59.80$63.25$156.290052.22%-0.930.00-0.360.10100assumed standard contract2026-08-19T14:20:09
AMD260925C00622500看涨 Call622.50$0.51$1.34$0.372967847.79%0.070.00-0.330.10100assumed standard contract2026-09-18T15:15:48
AMD260925P00622500看跌 Put622.50$62.50$65.60$78.0001553.97%-0.940.00-0.330.09100assumed standard contract2026-09-17T15:47:41
AMD260925C00625000看涨 Call625.00$0.71$0.97$0.8514261048.24%0.060.00-0.300.09100assumed standard contract2026-09-18T15:59:37
AMD260925P00625000看跌 Put625.00$64.90$68.20$0.000055.49%-0.950.00-0.300.09100assumed standard contract未提供
AMD260925C00627500看涨 Call627.50$0.30$1.13$0.262362648.06%0.050.00-0.270.09100assumed standard contract2026-09-18T14:45:47
AMD260925P00627500看跌 Put627.50$66.95$70.45$0.000053.65%-0.950.00-0.270.08100assumed standard contract未提供
AMD260925C00630000看涨 Call630.00$0.21$1.04$0.2744721348.16%0.050.00-0.250.08100assumed standard contract2026-09-18T15:48:46
AMD260925P00630000看跌 Put630.00$69.20$73.00$0.000053.98%-0.960.00-0.250.07100assumed standard contract未提供
AMD260925C00632500看涨 Call632.50$0.35$0.96$0.202041749.90%0.040.00-0.220.07100assumed standard contract2026-09-18T13:27:25
AMD260925P00632500看跌 Put632.50$71.60$75.45$145.150054.52%-0.960.00-0.220.06100assumed standard contract2026-09-14T09:32:32
AMD260925C00635000看涨 Call635.00$0.15$0.89$0.3410610049.12%0.040.00-0.200.07100assumed standard contract2026-09-18T15:52:12
AMD260925P00635000看跌 Put635.00$74.05$77.70$0.000054.00%-0.970.00-0.200.06100assumed standard contract未提供
AMD260925C00637500看涨 Call637.50$0.07$0.52$0.1372945.93%0.030.00-0.180.06100assumed standard contract2026-09-18T11:45:48
AMD260925P00637500看跌 Put637.50$76.50$80.20$0.000054.99%-0.970.00-0.180.05100assumed standard contract未提供
AMD260925C00640000看涨 Call640.00$0.36$0.46$0.407320449.60%0.030.00-0.170.05100assumed standard contract2026-09-18T15:59:26
AMD260925P00640000看跌 Put640.00$79.00$82.75$94.360256.65%-0.970.00-0.160.05100assumed standard contract2026-09-17T11:53:35
AMD260925C00645000看涨 Call645.00$0.25$0.36$0.25719849.64%0.020.00-0.140.04100assumed standard contract2026-09-18T15:59:12
AMD260925P00645000看跌 Put645.00$84.10$87.60$158.300058.89%-0.980.00-0.130.04100assumed standard contract2026-09-14T10:06:47
AMD260925C00650000看涨 Call650.00$0.22$0.29$0.261188214350.57%0.020.00-0.110.04100assumed standard contract2026-09-18T15:58:25
AMD260925P00650000看跌 Put650.00$89.40$92.40$108.1810062.54%-0.980.00-0.100.03100assumed standard contract2026-09-18T11:03:39
AMD260925C00655000看涨 Call655.00$0.17$0.22$0.173117050.84%0.020.00-0.090.03100assumed standard contract2026-09-18T15:51:30
AMD260925P00655000看跌 Put655.00$93.75$97.40$0.000059.05%-0.990.00-0.080.02100assumed standard contract未提供
AMD260925C00660000看涨 Call660.00$0.12$0.19$0.084210951.39%0.010.00-0.070.02100assumed standard contract2026-09-18T15:48:00
AMD260925P00660000看跌 Put660.00$98.80$102.40$0.000061.93%-0.990.00-0.060.02100assumed standard contract未提供
AMD260925C00665000看涨 Call665.00$0.02$0.26$0.06367252.74%0.010.00-0.060.02100assumed standard contract2026-09-18T15:48:38
AMD260925P00665000看跌 Put665.00$103.80$108.95$0.000075.99%-0.990.00-0.050.01100assumed standard contract未提供
AMD260925C00670000看涨 Call670.00$0.04$0.18$0.053512353.16%0.010.00-0.050.02100assumed standard contract2026-09-18T15:50:59
AMD260925P00670000看跌 Put670.00$108.80$115.00$126.050180.32%-0.990.00-0.040.01100assumed standard contract2026-09-17T11:40:26
AMD260925C00675000看涨 Call675.00$0.01$0.49$0.08227261.11%0.010.00-0.040.01100assumed standard contract2026-09-18T09:46:41
AMD260925P00675000看跌 Put675.00$113.80$117.25$0.000066.98%-1.000.00-0.030.01100assumed standard contract未提供
AMD260925C00680000看涨 Call680.00$0.01$0.09$0.02613652.30%0.010.00-0.040.01100assumed standard contract2026-09-18T14:04:09
AMD260925P00680000看跌 Put680.00$119.40$122.45$0.000077.22%-1.000.00-0.020.01100assumed standard contract未提供
AMD260925C00685000看涨 Call685.00$0.02$0.08$0.081131254.06%0.000.00-0.030.01100assumed standard contract2026-09-18T15:55:47
AMD260925P00685000看跌 Put685.00$123.80$127.35$0.000072.60%-1.000.00-0.020.01100assumed standard contract未提供
AMD260925C00690000看涨 Call690.00$0.02$0.09$0.02216456.34%0.000.00-0.030.01100assumed standard contract2026-09-18T15:23:46
AMD260925P00690000看跌 Put690.00$128.95$132.45$0.000077.66%-1.000.00-0.020.01100assumed standard contract未提供
AMD260925C00695000看涨 Call695.00$0.01$0.06$0.05513255.55%0.000.00-0.030.01100assumed standard contract2026-09-18T15:58:57
AMD260925P00695000看跌 Put695.00$134.05$137.45$0.000080.89%-1.000.00-0.010.01100assumed standard contract未提供
AMD260925C00700000看涨 Call700.00$0.01$0.16$0.041022362.56%0.000.00-0.020.01100assumed standard contract2026-09-18T15:48:58
AMD260925P00700000看跌 Put700.00$139.00$142.45$0.000082.56%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00705000看涨 Call705.00$0.01$0.11$0.0416262.01%0.000.00-0.020.01100assumed standard contract2026-09-18T15:03:10
AMD260925P00705000看跌 Put705.00$144.05$147.45$0.000085.25%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00710000看涨 Call710.00$0.01$0.49$0.04831375.00%0.000.00-0.020.01100assumed standard contract2026-09-18T11:04:46
AMD260925P00710000看跌 Put710.00$149.45$152.45$0.000091.26%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00715000看涨 Call715.00$0.00$0.49$0.10013176.89%0.000.00-0.020.01100assumed standard contract2026-09-17T10:11:36
AMD260925P00715000看跌 Put715.00$153.80$157.35$0.000085.20%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00720000看涨 Call720.00$0.00$0.15$0.031123168.57%0.000.00-0.020.01100assumed standard contract2026-09-18T10:50:10
AMD260925P00720000看跌 Put720.00$159.00$162.45$0.000091.01%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00725000看涨 Call725.00$0.01$0.09$0.03193567.45%0.000.00-0.020.01100assumed standard contract2026-09-18T14:14:09
AMD260925P00725000看跌 Put725.00$163.80$167.25$0.000087.78%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00730000看涨 Call730.00$0.00$0.48$0.0305182.04%0.000.00-0.020.01100assumed standard contract2026-09-17T10:23:19
AMD260925P00730000看跌 Put730.00$169.25$172.45$0.000097.89%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00735000看涨 Call735.00$0.00$0.09$0.0313969.93%0.000.00-0.020.01100assumed standard contract2026-09-18T12:36:20
AMD260925P00735000看跌 Put735.00$174.25$177.45$0.000099.94%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00740000看涨 Call740.00$0.00$0.01$0.0115059.83%0.000.00-0.020.00100assumed standard contract2026-09-18T15:36:04
AMD260925P00740000看跌 Put740.00$178.80$182.45$0.000096.50%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00750000看涨 Call750.00$0.00$0.01$0.017410862.48%0.000.00-0.020.00100assumed standard contract2026-09-18T15:56:16
AMD260925P00750000看跌 Put750.00$188.80$192.45$0.0000100.37%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00760000看涨 Call760.00$0.00$0.48$0.0304192.66%0.000.00-0.020.00100assumed standard contract2026-09-17T15:55:09
AMD260925P00760000看跌 Put760.00$199.20$202.50$0.0000109.33%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00770000看涨 Call770.00$0.00$0.10$0.0107281.33%0.000.00-0.010.00100assumed standard contract2026-09-17T15:54:55
AMD260925P00770000看跌 Put770.00$208.80$212.45$0.0000107.87%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00780000看涨 Call780.00$0.00$0.10$0.0504284.27%0.000.00-0.010.00100assumed standard contract2026-09-17T09:55:42
AMD260925P00780000看跌 Put780.00$219.20$222.45$316.6300117.53%-1.000.00-0.010.00100assumed standard contract2026-08-20T13:15:24
AMD260925C00790000看涨 Call790.00$0.00$0.10$0.0207087.16%0.000.00-0.010.00100assumed standard contract2026-09-15T12:16:35
AMD260925P00790000看跌 Put790.00$229.10$232.45$0.0000119.34%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00800000看涨 Call800.00$0.00$0.01$0.02011875.11%0.000.00-0.010.00100assumed standard contract2026-09-17T13:02:22
AMD260925P00800000看跌 Put800.00$239.00$242.45$0.0000121.57%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00810000看涨 Call810.00$0.00$0.10$0.02212592.79%0.000.00-0.010.00100assumed standard contract2026-09-18T09:38:33
AMD260925P00810000看跌 Put810.00$248.80$253.95$0.0000122.06%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00820000看涨 Call820.00$0.00$0.52$0.030301113.28%0.000.00-0.010.00100assumed standard contract2026-09-16T14:52:23
AMD260925P00820000看跌 Put820.00$259.10$262.45$0.0000129.96%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00830000看涨 Call830.00$0.00$0.72$0.06019121.04%0.000.00-0.010.00100assumed standard contract2026-09-09T15:55:21
AMD260925P00830000看跌 Put830.00$269.25$272.45$366.2100135.43%-1.000.00-0.010.00100assumed standard contract2026-08-20T13:10:36
AMD260925C00840000看涨 Call840.00$0.00$0.05$0.0506495.13%0.000.00-0.010.00100assumed standard contract2026-09-17T10:53:42
AMD260925P00840000看跌 Put840.00$279.25$282.45$0.0000138.83%-1.000.00-0.010.00100assumed standard contract未提供
AMD260925C00850000看涨 Call850.00$0.00$0.01$0.0102186.80%0.000.00-0.010.00100assumed standard contract2026-09-17T12:19:49
AMD260925P00850000看跌 Put850.00$289.25$292.35$0.0000140.79%-1.000.00-0.010.00100assumed standard contract未提供