AMD · 2026-09-25
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 $559.82 · 日涨跌 2.70% · 年初至今 150.51%
到期日 2026-09-25；共 428 条合约；第 1/3 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260925C00040000 | 看涨 Call | 40.00 | $517.75 | $522.95 | $443.00 | 0 | 1 | 824.36% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T15:57:57 |
| AMD260925P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.01 | 0 | 21 | 540.47% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:40:49 |
| AMD260925C00045000 | 看涨 Call | 45.00 | $512.75 | $517.45 | $0.00 | 0 | 0 | 724.35% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD260925P00045000 | 看跌 Put | 45.00 | $0.00 | $0.02 | $0.01 | 0 | 8 | 515.73% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:43:09 |
| AMD260925C00050000 | 看涨 Call | 50.00 | $507.75 | $512.45 | $453.78 | 0 | 3 | 692.03% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:06:57 |
| AMD260925P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 52 | 493.71% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:31:48 |
| AMD260925C00055000 | 看涨 Call | 55.00 | $502.75 | $507.45 | $0.00 | 0 | 0 | 663.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD260925P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.02 | 0 | 62 | 473.89% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:30:52 |
| AMD260925C00060000 | 看涨 Call | 60.00 | $497.75 | $502.45 | $0.00 | 0 | 0 | 636.71% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD260925P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 0 | 80 | 455.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:39:57 |
| AMD260925C00065000 | 看涨 Call | 65.00 | $492.75 | $497.45 | $0.00 | 0 | 0 | 612.63% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD260925P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 0 | 85 | 439.34% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:24:18 |
| AMD260925C00070000 | 看涨 Call | 70.00 | $487.75 | $492.50 | $0.00 | 0 | 0 | 596.57% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD260925P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.01 | 0 | 59 | 424.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:40:32 |
| AMD260925C00075000 | 看涨 Call | 75.00 | $482.75 | $487.50 | $440.25 | 0 | 1 | 575.80% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:27:03 |
| AMD260925P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.01 | 0 | 96 | 409.94% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:43:56 |
| AMD260925C00080000 | 看涨 Call | 80.00 | $477.75 | $482.40 | $434.32 | 0 | 1 | 544.36% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:27:36 |
| AMD260925P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.01 | 0 | 42 | 396.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:40:57 |
| AMD260925C00085000 | 看涨 Call | 85.00 | $472.75 | $478.15 | $460.50 | 5 | 0 | 591.41% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:32:04 |
| AMD260925P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.01 | 0 | 52 | 384.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:44:04 |
| AMD260925C00090000 | 看涨 Call | 90.00 | $467.75 | $472.40 | $414.88 | 0 | 1 | 509.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:19:16 |
| AMD260925P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.01 | 0 | 7 | 372.71% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:47:25 |
| AMD260925C00095000 | 看涨 Call | 95.00 | $462.75 | $467.50 | $428.78 | 0 | 2 | 505.08% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:35:45 |
| AMD260925P00095000 | 看跌 Put | 95.00 | $0.00 | $0.01 | $0.01 | 0 | 12 | 361.72% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:45:25 |
| AMD260925C00100000 | 看涨 Call | 100.00 | $457.75 | $462.50 | $415.28 | 0 | 1 | 489.81% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:10:46 |
| AMD260925P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 0 | 9 | 351.31% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:59:11 |
| AMD260925C00105000 | 看涨 Call | 105.00 | $452.75 | $457.25 | $441.83 | 19 | 22 | 443.91% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:42:38 |
| AMD260925P00105000 | 看跌 Put | 105.00 | $0.00 | $0.01 | $0.01 | 0 | 22 | 341.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:51:43 |
| AMD260925C00110000 | 看涨 Call | 110.00 | $447.80 | $451.30 | $435.55 | 20 | 29 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:33:07 |
| AMD260925P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.01 | 0 | 26 | 332.02% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:47:51 |
| AMD260925C00115000 | 看涨 Call | 115.00 | $442.80 | $446.25 | $434.80 | 7 | 5 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:04:02 |
| AMD260925P00115000 | 看跌 Put | 115.00 | $0.00 | $0.01 | $0.02 | 0 | 6 | 323.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:04 |
| AMD260925C00120000 | 看涨 Call | 120.00 | $437.80 | $441.25 | $395.85 | 0 | 8 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:29:04 |
| AMD260925P00120000 | 看跌 Put | 120.00 | $0.00 | $0.01 | $0.01 | 25000 | 31 | 314.45% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:56:29 |
| AMD260925C00125000 | 看涨 Call | 125.00 | $432.75 | $436.30 | $391.26 | 0 | 4 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:11:20 |
| AMD260925P00125000 | 看跌 Put | 125.00 | $0.00 | $0.03 | $0.06 | 0 | 6 | 306.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:58:56 |
| AMD260925C00130000 | 看涨 Call | 130.00 | $427.75 | $431.50 | $413.70 | 1 | 6 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:33:43 |
| AMD260925P00130000 | 看跌 Put | 130.00 | $0.00 | $0.01 | $0.01 | 7637 | 27 | 298.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:56:41 |
| AMD260925C00135000 | 看涨 Call | 135.00 | $422.80 | $426.50 | $368.85 | 0 | 5 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:27:14 |
| AMD260925P00135000 | 看跌 Put | 135.00 | $0.00 | $0.03 | $0.01 | 0 | 2 | 290.74% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:00:15 |
| AMD260925C00140000 | 看涨 Call | 140.00 | $417.80 | $421.35 | $322.53 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T11:45:50 |
| AMD260925P00140000 | 看跌 Put | 140.00 | $0.00 | $0.01 | $0.01 | 10 | 31 | 283.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:57 |
| AMD260925C00145000 | 看涨 Call | 145.00 | $412.80 | $416.30 | $310.92 | 0 | 5 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:15:00 |
| AMD260925P00145000 | 看跌 Put | 145.00 | $0.00 | $0.04 | $0.01 | 0 | 56 | 304.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:20:17 |
| AMD260925C00150000 | 看涨 Call | 150.00 | $407.80 | $411.30 | $394.85 | 1 | 5 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:52:30 |
| AMD260925P00150000 | 看跌 Put | 150.00 | $0.00 | $0.01 | $0.01 | 25 | 20 | 269.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:57 |
| AMD260925C00155000 | 看涨 Call | 155.00 | $402.80 | $406.50 | $391.00 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:40:57 |
| AMD260925P00155000 | 看跌 Put | 155.00 | $0.00 | $0.71 | $0.01 | 0 | 16 | 380.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:05:07 |
| AMD260925C00160000 | 看涨 Call | 160.00 | $397.80 | $401.50 | $387.30 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:43 |
| AMD260925P00160000 | 看跌 Put | 160.00 | $0.00 | $0.01 | $0.01 | 10 | 52 | 256.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:57 |
| AMD260925C00165000 | 看涨 Call | 165.00 | $392.80 | $396.55 | $380.87 | 3 | 15 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:28:23 |
| AMD260925P00165000 | 看跌 Put | 165.00 | $0.00 | $0.03 | $0.01 | 0 | 33 | 270.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:01:40 |
| AMD260925C00170000 | 看涨 Call | 170.00 | $387.85 | $391.35 | $373.48 | 1 | 12 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:33:43 |
| AMD260925P00170000 | 看跌 Put | 170.00 | $0.00 | $0.46 | $0.01 | 10 | 39 | 336.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:58 |
| AMD260925C00175000 | 看涨 Call | 175.00 | $382.85 | $386.55 | $370.87 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:28:49 |
| AMD260925P00175000 | 看跌 Put | 175.00 | $0.00 | $0.02 | $0.03 | 0 | 206 | 250.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:18:43 |
| AMD260925C00180000 | 看涨 Call | 180.00 | $377.85 | $381.30 | $365.58 | 0 | 7 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:30:24 |
| AMD260925P00180000 | 看跌 Put | 180.00 | $0.00 | $0.46 | $0.01 | 10 | 251 | 321.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:58 |
| AMD260925C00185000 | 看涨 Call | 185.00 | $372.80 | $376.30 | $360.87 | 11 | 7 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:21:31 |
| AMD260925P00185000 | 看跌 Put | 185.00 | $0.00 | $0.51 | $0.07 | 0 | 197 | 317.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:55:35 |
| AMD260925C00190000 | 看涨 Call | 190.00 | $367.80 | $371.55 | $355.03 | 1 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:17:52 |
| AMD260925P00190000 | 看跌 Put | 190.00 | $0.00 | $0.51 | $0.01 | 10 | 160 | 310.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:58 |
| AMD260925C00195000 | 看涨 Call | 195.00 | $362.85 | $366.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD260925P00195000 | 看跌 Put | 195.00 | $0.00 | $0.51 | $0.05 | 0 | 50 | 303.05% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:56:15 |
| AMD260925C00200000 | 看涨 Call | 200.00 | $357.90 | $360.95 | $284.64 | 0 | 14 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-26T11:59:45 |
| AMD260925P00200000 | 看跌 Put | 200.00 | $0.00 | $0.51 | $0.01 | 10 | 56 | 296.14% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:57 |
| AMD260925C00205000 | 看涨 Call | 205.00 | $352.85 | $356.35 | $319.00 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:13:00 |
| AMD260925P00205000 | 看跌 Put | 205.00 | $0.00 | $0.07 | $0.07 | 0 | 36 | 238.92% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:53:38 |
| AMD260925C00210000 | 看涨 Call | 210.00 | $347.85 | $351.40 | $336.61 | 0 | 6 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:02:08 |
| AMD260925P00210000 | 看跌 Put | 210.00 | $0.00 | $0.51 | $0.01 | 10 | 134 | 282.83% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:58 |
| AMD260925C00215000 | 看涨 Call | 215.00 | $342.90 | $346.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD260925P00215000 | 看跌 Put | 215.00 | $0.00 | $0.10 | $0.01 | 0 | 407 | 235.09% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:48:28 |
| AMD260925C00220000 | 看涨 Call | 220.00 | $337.85 | $341.55 | $325.05 | 11 | 12 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:04:37 |
| AMD260925P00220000 | 看跌 Put | 220.00 | $0.00 | $0.02 | $0.01 | 10 | 186 | 202.35% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:58 |
| AMD260925C00225000 | 看涨 Call | 225.00 | $332.85 | $336.40 | $292.97 | 0 | 4 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:01:34 |
| AMD260925P00225000 | 看跌 Put | 225.00 | $0.00 | $0.51 | $0.06 | 0 | 36 | 264.02% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:50:29 |
| AMD260925C00230000 | 看涨 Call | 230.00 | $327.85 | $330.75 | $313.83 | 1 | 25 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:17:30 |
| AMD260925P00230000 | 看跌 Put | 230.00 | $0.00 | $0.02 | $0.01 | 206 | 65 | 193.08% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:18 |
| AMD260925C00235000 | 看涨 Call | 235.00 | $322.85 | $326.60 | $310.79 | 1 | 3 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:41:35 |
| AMD260925P00235000 | 看跌 Put | 235.00 | $0.00 | $0.51 | $0.01 | 0 | 32 | 252.18% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:49:40 |
| AMD260925C00240000 | 看涨 Call | 240.00 | $317.90 | $321.40 | $304.13 | 4 | 7 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:47:37 |
| AMD260925P00240000 | 看跌 Put | 240.00 | $0.00 | $0.02 | $0.02 | 0 | 143 | 184.20% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:48:58 |
| AMD260925C00245000 | 看涨 Call | 245.00 | $312.90 | $316.60 | $211.85 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T15:41:31 |
| AMD260925P00245000 | 看跌 Put | 245.00 | $0.00 | $0.51 | $0.03 | 0 | 89 | 240.82% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:18:02 |
| AMD260925C00250000 | 看涨 Call | 250.00 | $307.85 | $311.15 | $295.03 | 31 | 24 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:14:59 |
| AMD260925P00250000 | 看跌 Put | 250.00 | $0.00 | $0.04 | $0.01 | 257 | 94 | 185.03% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:46 |
| AMD260925C00255000 | 看涨 Call | 255.00 | $302.85 | $306.40 | $291.15 | 1 | 9 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:20:50 |
| AMD260925P00255000 | 看跌 Put | 255.00 | $0.00 | $0.51 | $0.11 | 0 | 42 | 229.93% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:58:26 |
| AMD260925C00260000 | 看涨 Call | 260.00 | $297.90 | $301.45 | $285.10 | 4 | 6 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:59:39 |
| AMD260925P00260000 | 看跌 Put | 260.00 | $0.00 | $0.06 | $0.01 | 44 | 438 | 182.31% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:17 |
| AMD260925C00265000 | 看涨 Call | 265.00 | $292.90 | $296.60 | $245.83 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:44:50 |
| AMD260925P00265000 | 看跌 Put | 265.00 | $0.00 | $0.51 | $0.08 | 0 | 11 | 219.44% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:11:13 |
| AMD260925C00270000 | 看涨 Call | 270.00 | $287.90 | $291.40 | $275.86 | 3 | 49 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:44 |
| AMD260925P00270000 | 看跌 Put | 270.00 | $0.00 | $0.03 | $0.02 | 2 | 134 | 164.48% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:19:52 |
| AMD260925C00275000 | 看涨 Call | 275.00 | $282.90 | $286.60 | $271.10 | 1 | 6 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:41:17 |
| AMD260925P00275000 | 看跌 Put | 275.00 | $0.00 | $0.08 | $0.02 | 10 | 46 | 173.85% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:20:43 |
| AMD260925C00280000 | 看涨 Call | 280.00 | $277.90 | $281.60 | $263.91 | 1 | 27 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:19:42 |
| AMD260925P00280000 | 看跌 Put | 280.00 | $0.00 | $0.03 | $0.02 | 11 | 604 | 156.67% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:20:18 |
| AMD260925C00285000 | 看涨 Call | 285.00 | $272.90 | $276.60 | $260.06 | 2 | 3 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:14:40 |
| AMD260925P00285000 | 看跌 Put | 285.00 | $0.00 | $0.51 | $0.03 | 0 | 11 | 199.60% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:22:50 |
| AMD260925C00290000 | 看涨 Call | 290.00 | $267.90 | $271.65 | $254.57 | 2 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:04:22 |
| AMD260925P00290000 | 看跌 Put | 290.00 | $0.01 | $0.04 | $0.02 | 11 | 157 | 155.28% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:21:39 |
| AMD260925C00295000 | 看涨 Call | 295.00 | $262.95 | $266.65 | $208.84 | 0 | 7 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:37:46 |
| AMD260925P00295000 | 看跌 Put | 295.00 | $0.01 | $0.03 | $0.08 | 7 | 74 | 148.76% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:43:14 |
| AMD260925C00300000 | 看涨 Call | 300.00 | $257.95 | $261.10 | $259.52 | 1 | 28 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| AMD260925P00300000 | 看跌 Put | 300.00 | $0.00 | $0.43 | $0.02 | 27 | 259 | 181.94% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:57 |
| AMD260925C00305000 | 看涨 Call | 305.00 | $252.95 | $256.65 | $218.00 | 0 | 3 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:14:04 |
| AMD260925P00305000 | 看跌 Put | 305.00 | $0.00 | $0.44 | $0.02 | 1 | 37 | 177.96% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:40:15 |
| AMD260925C00310000 | 看涨 Call | 310.00 | $247.95 | $251.45 | $244.31 | 12 | 10 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD260925P00310000 | 看跌 Put | 310.00 | $0.00 | $0.03 | $0.02 | 6 | 95 | 134.78% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:42:16 |
| AMD260925C00315000 | 看涨 Call | 315.00 | $242.95 | $246.50 | $229.93 | 4 | 4 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:51:59 |
| AMD260925P00315000 | 看跌 Put | 315.00 | $0.00 | $0.10 | $0.02 | 1 | 142 | 145.32% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:41:10 |
| AMD260925C00320000 | 看涨 Call | 320.00 | $237.95 | $241.65 | $230.67 | 0 | 8 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:31:10 |
| AMD260925P00320000 | 看跌 Put | 320.00 | $0.00 | $0.10 | $0.02 | 2 | 165 | 141.60% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:41:30 |
| AMD260925C00325000 | 看涨 Call | 325.00 | $232.95 | $236.50 | $173.91 | 0 | 35 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:34:46 |
| AMD260925P00325000 | 看跌 Put | 325.00 | $0.00 | $0.10 | $0.05 | 0 | 289 | 137.93% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:37:41 |
| AMD260925C00330000 | 看涨 Call | 330.00 | $227.95 | $231.40 | $217.28 | 10 | 5 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:56 |
| AMD260925P00330000 | 看跌 Put | 330.00 | $0.00 | $0.05 | $0.02 | 25 | 140 | 126.39% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:16:01 |
| AMD260925C00335000 | 看涨 Call | 335.00 | $222.95 | $226.50 | $170.86 | 0 | 4 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:47:47 |
| AMD260925P00335000 | 看跌 Put | 335.00 | $0.00 | $0.04 | $0.04 | 3 | 381 | 120.77% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:45:14 |
| AMD260925C00340000 | 看涨 Call | 340.00 | $217.95 | $221.50 | $207.47 | 4 | 9 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:33:39 |
| AMD260925P00340000 | 看跌 Put | 340.00 | $0.01 | $0.10 | $0.05 | 78 | 361 | 128.38% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:42:50 |
| AMD260925C00345000 | 看涨 Call | 345.00 | $212.95 | $216.70 | $199.85 | 1 | 27 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:09:45 |
| AMD260925P00345000 | 看跌 Put | 345.00 | $0.00 | $0.05 | $0.05 | 4 | 256 | 116.41% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:27:02 |
| AMD260925C00350000 | 看涨 Call | 350.00 | $207.95 | $211.45 | $194.69 | 1 | 23 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:51:13 |
| AMD260925P00350000 | 看跌 Put | 350.00 | $0.00 | $0.09 | $0.05 | 6 | 283 | 119.19% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:26:43 |
| AMD260925C00355000 | 看涨 Call | 355.00 | $202.95 | $206.70 | $149.00 | 0 | 12 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:01:30 |
| AMD260925P00355000 | 看跌 Put | 355.00 | $0.02 | $0.04 | $0.02 | 1 | 1777 | 111.71% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:26:17 |
| AMD260925C00360000 | 看涨 Call | 360.00 | $198.00 | $201.50 | $194.47 | 19 | 8 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD260925P00360000 | 看跌 Put | 360.00 | $0.01 | $0.05 | $0.05 | 233 | 320 | 108.51% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| AMD260925C00365000 | 看涨 Call | 365.00 | $192.95 | $196.70 | $159.29 | 0 | 9 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:58:49 |
| AMD260925P00365000 | 看跌 Put | 365.00 | $0.03 | $0.11 | $0.04 | 80 | 554 | 114.03% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:43:33 |
| AMD260925C00370000 | 看涨 Call | 370.00 | $188.00 | $191.70 | $175.60 | 13 | 17 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:58:24 |
| AMD260925P00370000 | 看跌 Put | 370.00 | $0.03 | $0.38 | $0.13 | 72 | 151 | 124.48% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| AMD260925C00375000 | 看涨 Call | 375.00 | $183.00 | $186.70 | $84.08 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-02T14:04:59 |
| AMD260925P00375000 | 看跌 Put | 375.00 | $0.01 | $0.11 | $0.05 | 3 | 3508 | 105.76% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:15 |
| AMD260925C00380000 | 看涨 Call | 380.00 | $178.00 | $181.70 | $167.40 | 0 | 39 | 0.00% | 1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:46:10 |
| AMD260925P00380000 | 看跌 Put | 380.00 | $0.03 | $0.06 | $0.04 | 46 | 408 | 99.74% | -0.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:11:04 |
| AMD260925C00385000 | 看涨 Call | 385.00 | $173.00 | $176.50 | $164.67 | 2 | 136 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:16:47 |
| AMD260925P00385000 | 看跌 Put | 385.00 | $0.02 | $0.08 | $0.04 | 12 | 322 | 97.60% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:26:17 |
| AMD260925C00390000 | 看涨 Call | 390.00 | $168.05 | $171.75 | $154.29 | 5 | 31 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:30:46 |
| AMD260925P00390000 | 看跌 Put | 390.00 | $0.04 | $0.13 | $0.05 | 70 | 437 | 99.68% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:40:47 |
| AMD260925C00395000 | 看涨 Call | 395.00 | $163.05 | $166.55 | $152.00 | 0 | 7 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:16:22 |
| AMD260925P00395000 | 看跌 Put | 395.00 | $0.04 | $0.45 | $0.12 | 10 | 921 | 109.03% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:18 |
| AMD260925C00400000 | 看涨 Call | 400.00 | $158.00 | $161.50 | $149.45 | 13 | 80 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD260925P00400000 | 看跌 Put | 400.00 | $0.04 | $0.09 | $0.05 | 88 | 924 | 90.74% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:41:49 |
| AMD260925C00402500 | 看涨 Call | 402.50 | $155.55 | $159.25 | $147.35 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:17:24 |
| AMD260925P00402500 | 看跌 Put | 402.50 | $0.02 | $0.49 | $0.13 | 2 | 32 | 104.30% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:04:37 |
| AMD260925C00405000 | 看涨 Call | 405.00 | $153.05 | $156.75 | $139.75 | 1 | 13 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:18:06 |
| AMD260925P00405000 | 看跌 Put | 405.00 | $0.05 | $0.08 | $0.07 | 93 | 1365 | 87.67% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:54 |
| AMD260925C00407500 | 看涨 Call | 407.50 | $150.55 | $154.25 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD260925P00407500 | 看跌 Put | 407.50 | $0.01 | $0.13 | $0.13 | 2 | 5 | 86.81% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:29:49 |
| AMD260925C00410000 | 看涨 Call | 410.00 | $148.05 | $151.75 | $136.08 | 0 | 16 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:42:28 |
| AMD260925P00410000 | 看跌 Put | 410.00 | $0.03 | $0.48 | $0.07 | 69 | 396 | 99.58% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:15:11 |
| AMD260925C00412500 | 看涨 Call | 412.50 | $145.60 | $149.25 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD260925P00412500 | 看跌 Put | 412.50 | $0.01 | $0.14 | $0.11 | 3 | 17 | 84.37% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:25:06 |
| AMD260925C00415000 | 看涨 Call | 415.00 | $143.10 | $146.60 | $132.75 | 10 | 10 | 0.00% | 1.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:40:59 |
| AMD260925P00415000 | 看跌 Put | 415.00 | $0.01 | $0.48 | $0.37 | 86 | 543 | 95.16% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| AMD260925C00417500 | 看涨 Call | 417.50 | $140.55 | $144.25 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD260925P00417500 | 看跌 Put | 417.50 | $0.01 | $0.50 | $0.07 | 30 | 9 | 93.95% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:30:55 |
| AMD260925C00420000 | 看涨 Call | 420.00 | $138.45 | $140.75 | $140.00 | 118 | 281 | 0.00% | 1.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| AMD260925P00420000 | 看跌 Put | 420.00 | $0.07 | $0.51 | $0.11 | 192 | 1200 | 93.86% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:59 |
| AMD260925C00422500 | 看涨 Call | 422.50 | $135.55 | $139.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD260925P00422500 | 看跌 Put | 422.50 | $0.01 | $0.51 | $0.09 | 36 | 44 | 90.80% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:30:40 |
| AMD260925C00425000 | 看涨 Call | 425.00 | $133.10 | $136.80 | $120.71 | 0 | 7 | 0.00% | 1.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:26:01 |
| AMD260925P00425000 | 看跌 Put | 425.00 | $0.03 | $0.30 | $0.09 | 62 | 2022 | 84.10% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:41:47 |
| AMD260925C00427500 | 看涨 Call | 427.50 | $130.60 | $134.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD260925P00427500 | 看跌 Put | 427.50 | $0.01 | $0.20 | $0.11 | 42 | 43 | 78.22% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:59:44 |
| AMD260925C00430000 | 看涨 Call | 430.00 | $128.10 | $131.50 | $116.05 | 7 | 26 | 0.00% | 1.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:22:40 |
| AMD260925P00430000 | 看跌 Put | 430.00 | $0.08 | $0.12 | $0.08 | 2093 | 2959 | 76.27% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:48 |
| AMD260925C00432500 | 看涨 Call | 432.50 | $125.60 | $129.30 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD260925P00432500 | 看跌 Put | 432.50 | $0.01 | $0.52 | $0.14 | 7 | 80 | 84.33% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:11:25 |
| AMD260925C00435000 | 看涨 Call | 435.00 | $123.15 | $126.60 | $58.47 | 0 | 14 | 0.00% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:30:13 |
| AMD260925P00435000 | 看跌 Put | 435.00 | $0.01 | $0.19 | $0.13 | 49 | 573 | 73.26% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| AMD260925C00437500 | 看涨 Call | 437.50 | $120.65 | $124.30 | $58.60 | 0 | 6 | 0.00% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-14T12:47:05 |
| AMD260925P00437500 | 看跌 Put | 437.50 | $0.01 | $0.20 | $0.20 | 11 | 97 | 72.16% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:03:39 |
| AMD260925C00440000 | 看涨 Call | 440.00 | $118.15 | $121.25 | $115.40 | 28 | 246 | 0.00% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD260925P00440000 | 看跌 Put | 440.00 | $0.05 | $0.14 | $0.13 | 129 | 1236 | 69.86% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| AMD260925C00442500 | 看涨 Call | 442.50 | $115.65 | $119.30 | $68.12 | 0 | 13 | 0.00% | 0.99 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:12:04 |
| AMD260925P00442500 | 看跌 Put | 442.50 | $0.06 | $0.53 | $0.18 | 205 | 124 | 78.90% | -0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:02:12 |
| AMD260925C00445000 | 看涨 Call | 445.00 | $113.20 | $116.65 | $104.30 | 2 | 73 | 0.00% | 0.99 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:22:36 |
| AMD260925P00445000 | 看跌 Put | 445.00 | $0.08 | $0.36 | $0.14 | 353 | 635 | 74.20% | -0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:30:55 |
| AMD260925C00447500 | 看涨 Call | 447.50 | $110.65 | $114.10 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD260925P00447500 | 看跌 Put | 447.50 | $0.01 | $0.39 | $0.17 | 12 | 50 | 71.70% | -0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:24:13 |
| AMD260925C00450000 | 看涨 Call | 450.00 | $108.20 | $111.35 | $95.28 | 6 | 278 | 0.00% | 0.99 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:18:51 |
| AMD260925P00450000 | 看跌 Put | 450.00 | $0.10 | $0.30 | $0.18 | 2416 | 1698 | 70.12% | -0.01 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| AMD260925C00452500 | 看涨 Call | 452.50 | $105.70 | $109.35 | $90.95 | 2 | 0 | 0.00% | 0.99 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:22:27 |
| AMD260925P00452500 | 看跌 Put | 452.50 | $0.01 | $0.30 | $0.20 | 219 | 202 | 66.34% | -0.01 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:15:13 |
| AMD260925C00455000 | 看涨 Call | 455.00 | $103.25 | $106.70 | $91.56 | 14 | 112 | 0.00% | 0.99 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:35:55 |
| AMD260925P00455000 | 看跌 Put | 455.00 | $0.06 | $0.30 | $0.15 | 548 | 873 | 66.07% | -0.01 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:59 |
| AMD260925C00457500 | 看涨 Call | 457.50 | $100.75 | $104.15 | $53.42 | 0 | 1 | 0.00% | 0.99 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-10T15:30:33 |
| AMD260925P00457500 | 看跌 Put | 457.50 | $0.14 | $0.60 | $0.26 | 217 | 199 | 71.41% | -0.01 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:15:42 |
| AMD260925C00460000 | 看涨 Call | 460.00 | $98.30 | $101.40 | $92.80 | 8 | 253 | 0.00% | 0.99 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| AMD260925P00460000 | 看跌 Put | 460.00 | $0.17 | $0.37 | $0.27 | 458 | 800 | 66.59% | -0.01 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:02 |
| AMD260925C00462500 | 看涨 Call | 462.50 | $95.80 | $99.15 | $83.25 | 34 | 18 | 0.00% | 0.99 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:14:22 |
| AMD260925P00462500 | 看跌 Put | 462.50 | $0.01 | $0.63 | $0.28 | 73 | 173 | 66.62% | -0.01 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:30:41 |
| AMD260925C00465000 | 看涨 Call | 465.00 | $93.35 | $96.05 | $82.54 | 14 | 494 | 0.00% | 0.99 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:41:21 |
| AMD260925P00465000 | 看跌 Put | 465.00 | $0.10 | $0.41 | $0.22 | 287 | 487 | 62.88% | -0.01 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD260925C00467500 | 看涨 Call | 467.50 | $90.90 | $94.40 | $60.09 | 0 | 22 | 0.00% | 0.98 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:00:18 |
| AMD260925P00467500 | 看跌 Put | 467.50 | $0.01 | $0.66 | $0.32 | 28 | 45 | 63.81% | -0.01 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:42:47 |