AMD · 2026-09-30

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。

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 2026-09-30；共 188 条合约；第 1/1 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	Delta	Gamma	Theta	Vega	合约乘数	乘数依据	最近成交时间
AMD260930C00400000	看涨 Call	400.00	$158.10	$162.10	$0.00	0	0	0.00%	0.99	0.00	-0.05	0.02	100	assumed standard contract	未提供
AMD260930P00400000	看跌 Put	400.00	$0.01	$0.65	$0.17	2	12	83.93%	-0.01	0.00	-0.05	0.02	100	assumed standard contract	2026-09-18T11:02:56
AMD260930C00405000	看涨 Call	405.00	$153.10	$156.95	$0.00	0	0	0.00%	0.99	0.00	-0.05	0.02	100	assumed standard contract	未提供
AMD260930P00405000	看跌 Put	405.00	$0.01	$0.69	$0.29	0	0	81.84%	-0.01	0.00	-0.05	0.02	100	assumed standard contract	2026-09-17T15:54:56
AMD260930C00410000	看涨 Call	410.00	$148.15	$152.15	$0.00	0	0	0.00%	0.99	0.00	-0.05	0.02	100	assumed standard contract	未提供
AMD260930P00410000	看跌 Put	410.00	$0.01	$0.28	$0.24	4	3	70.70%	-0.01	0.00	-0.05	0.02	100	assumed standard contract	2026-09-18T11:59:16
AMD260930C00415000	看涨 Call	415.00	$143.15	$147.15	$0.00	0	0	0.00%	0.99	0.00	-0.06	0.02	100	assumed standard contract	未提供
AMD260930P00415000	看跌 Put	415.00	$0.01	$0.50	$0.22	5	5	73.18%	-0.01	0.00	-0.06	0.02	100	assumed standard contract	2026-09-18T12:20:05
AMD260930C00420000	看涨 Call	420.00	$138.20	$142.15	$0.00	0	0	0.00%	0.99	0.00	-0.06	0.03	100	assumed standard contract	未提供
AMD260930P00420000	看跌 Put	420.00	$0.01	$0.58	$0.22	2	55	71.97%	-0.01	0.00	-0.06	0.03	100	assumed standard contract	2026-09-18T13:32:20
AMD260930C00425000	看涨 Call	425.00	$133.25	$137.00	$0.00	0	0	0.00%	0.99	0.00	-0.07	0.03	100	assumed standard contract	未提供
AMD260930P00425000	看跌 Put	425.00	$0.01	$0.81	$0.31	2	9	72.65%	-0.01	0.00	-0.07	0.03	100	assumed standard contract	2026-09-18T12:20:05
AMD260930C00427500	看涨 Call	427.50	$130.75	$134.45	$0.00	0	0	0.00%	0.99	0.00	-0.07	0.03	100	assumed standard contract	未提供
AMD260930P00427500	看跌 Put	427.50	$0.01	$0.82	$0.37	4	0	71.43%	-0.01	0.00	-0.07	0.03	100	assumed standard contract	2026-09-18T09:34:08
AMD260930C00430000	看涨 Call	430.00	$128.30	$132.05	$0.00	0	0	0.00%	0.99	0.00	-0.08	0.03	100	assumed standard contract	未提供
AMD260930P00430000	看跌 Put	430.00	$0.01	$0.84	$0.50	0	10	70.34%	-0.01	0.00	-0.08	0.03	100	assumed standard contract	2026-09-17T15:29:39
AMD260930C00432500	看涨 Call	432.50	$125.80	$129.50	$0.00	0	0	0.00%	0.99	0.00	-0.08	0.03	100	assumed standard contract	未提供
AMD260930P00432500	看跌 Put	432.50	$0.08	$0.85	$0.00	0	0	69.93%	-0.01	0.00	-0.08	0.03	100	assumed standard contract	未提供
AMD260930C00435000	看涨 Call	435.00	$123.35	$127.05	$0.00	0	0	0.00%	0.99	0.00	-0.08	0.04	100	assumed standard contract	未提供
AMD260930P00435000	看跌 Put	435.00	$0.03	$0.87	$0.40	5	2	68.24%	-0.01	0.00	-0.08	0.04	100	assumed standard contract	2026-09-18T09:34:08
AMD260930C00437500	看涨 Call	437.50	$120.85	$124.75	$0.00	0	0	40.51%	0.99	0.00	-0.09	0.04	100	assumed standard contract	未提供
AMD260930P00437500	看跌 Put	437.50	$0.07	$0.88	$0.00	0	0	67.45%	-0.01	0.00	-0.09	0.04	100	assumed standard contract	未提供
AMD260930C00440000	看涨 Call	440.00	$118.40	$122.05	$0.00	0	0	0.00%	0.98	0.00	-0.09	0.04	100	assumed standard contract	未提供
AMD260930P00440000	看跌 Put	440.00	$0.11	$0.90	$0.70	0	42	66.74%	-0.02	0.00	-0.09	0.04	100	assumed standard contract	2026-09-17T15:15:33
AMD260930C00442500	看涨 Call	442.50	$115.90	$119.60	$0.00	0	0	0.00%	0.98	0.00	-0.10	0.04	100	assumed standard contract	未提供
AMD260930P00442500	看跌 Put	442.50	$0.01	$0.92	$0.00	0	0	64.55%	-0.02	0.00	-0.10	0.04	100	assumed standard contract	未提供
AMD260930C00445000	看涨 Call	445.00	$113.50	$117.30	$0.00	0	0	51.15%	0.98	0.00	-0.10	0.04	100	assumed standard contract	未提供
AMD260930P00445000	看跌 Put	445.00	$0.07	$0.94	$1.00	0	3	64.04%	-0.02	0.00	-0.10	0.04	100	assumed standard contract	2026-09-17T14:41:43
AMD260930C00447500	看涨 Call	447.50	$111.00	$114.80	$0.00	0	0	49.85%	0.98	0.00	-0.11	0.05	100	assumed standard contract	未提供
AMD260930P00447500	看跌 Put	447.50	$0.09	$0.96	$0.00	0	0	63.09%	-0.02	0.00	-0.11	0.05	100	assumed standard contract	未提供
AMD260930C00450000	看涨 Call	450.00	$108.60	$112.05	$0.00	0	0	40.27%	0.98	0.00	-0.12	0.05	100	assumed standard contract	未提供
AMD260930P00450000	看跌 Put	450.00	$0.02	$0.99	$1.08	0	18	61.36%	-0.02	0.00	-0.12	0.05	100	assumed standard contract	2026-09-17T13:29:09
AMD260930C00452500	看涨 Call	452.50	$106.15	$109.60	$0.00	0	0	45.48%	0.98	0.00	-0.12	0.05	100	assumed standard contract	未提供
AMD260930P00452500	看跌 Put	452.50	$0.19	$1.01	$1.00	0	2	61.74%	-0.02	0.00	-0.12	0.05	100	assumed standard contract	2026-09-17T15:35:03
AMD260930C00455000	看涨 Call	455.00	$103.70	$106.80	$53.75	0	1	0.00%	0.98	0.00	-0.13	0.06	100	assumed standard contract	2026-09-15T15:27:08
AMD260930P00455000	看跌 Put	455.00	$0.01	$1.06	$0.62	2	5	59.26%	-0.02	0.00	-0.13	0.06	100	assumed standard contract	2026-09-18T15:54:03
AMD260930C00457500	看涨 Call	457.50	$101.25	$104.75	$0.00	0	0	49.36%	0.97	0.00	-0.14	0.06	100	assumed standard contract	未提供
AMD260930P00457500	看跌 Put	457.50	$0.23	$1.11	$0.00	0	0	60.15%	-0.03	0.00	-0.14	0.06	100	assumed standard contract	未提供
AMD260930C00460000	看涨 Call	460.00	$98.80	$101.85	$0.00	0	0	29.68%	0.97	0.00	-0.14	0.06	100	assumed standard contract	未提供
AMD260930P00460000	看跌 Put	460.00	$0.14	$0.98	$0.97	13	25	57.02%	-0.03	0.00	-0.14	0.06	100	assumed standard contract	2026-09-18T11:33:20
AMD260930C00462500	看涨 Call	462.50	$96.35	$99.75	$0.00	0	0	48.43%	0.97	0.00	-0.15	0.07	100	assumed standard contract	未提供
AMD260930P00462500	看跌 Put	462.50	$0.15	$1.22	$1.33	0	3	57.64%	-0.03	0.00	-0.15	0.07	100	assumed standard contract	2026-09-17T12:19:37
AMD260930C00465000	看涨 Call	465.00	$93.90	$97.35	$0.00	0	0	49.16%	0.97	0.00	-0.16	0.07	100	assumed standard contract	未提供
AMD260930P00465000	看跌 Put	465.00	$0.28	$1.08	$1.14	10	11	56.21%	-0.03	0.00	-0.16	0.07	100	assumed standard contract	2026-09-18T12:25:07
AMD260930C00467500	看涨 Call	467.50	$91.45	$96.60	$84.63	0	1	49.53%	0.97	0.00	-0.17	0.08	100	assumed standard contract	2026-09-17T12:47:26
AMD260930P00467500	看跌 Put	467.50	$0.24	$1.36	$1.30	1	2	56.48%	-0.03	0.00	-0.17	0.08	100	assumed standard contract	2026-09-18T12:15:38
AMD260930C00470000	看涨 Call	470.00	$89.05	$92.50	$0.00	0	0	49.67%	0.96	0.00	-0.18	0.08	100	assumed standard contract	未提供
AMD260930P00470000	看跌 Put	470.00	$0.75	$1.43	$1.33	3	13	58.46%	-0.04	0.00	-0.18	0.08	100	assumed standard contract	2026-09-18T13:07:08
AMD260930C00472500	看涨 Call	472.50	$86.60	$89.80	$0.00	0	0	46.90%	0.96	0.00	-0.19	0.09	100	assumed standard contract	未提供
AMD260930P00472500	看跌 Put	472.50	$0.68	$1.53	$0.92	5	4	57.17%	-0.04	0.00	-0.19	0.09	100	assumed standard contract	2026-09-18T15:59:50
AMD260930C00475000	看涨 Call	475.00	$84.20	$87.40	$65.07	0	6	47.44%	0.96	0.00	-0.20	0.10	100	assumed standard contract	2026-09-17T10:05:53
AMD260930P00475000	看跌 Put	475.00	$0.74	$1.62	$1.60	14	8	56.48%	-0.04	0.00	-0.20	0.10	100	assumed standard contract	2026-09-18T13:32:03
AMD260930C00477500	看涨 Call	477.50	$81.80	$85.25	$0.00	0	0	49.44%	0.95	0.00	-0.22	0.10	100	assumed standard contract	未提供
AMD260930P00477500	看跌 Put	477.50	$0.94	$1.73	$1.97	24	7	56.48%	-0.05	0.00	-0.22	0.10	100	assumed standard contract	2026-09-18T09:31:33
AMD260930C00480000	看涨 Call	480.00	$79.40	$82.90	$69.90	0	1	49.59%	0.95	0.00	-0.23	0.11	100	assumed standard contract	2026-09-17T13:46:18
AMD260930P00480000	看跌 Put	480.00	$0.78	$1.85	$1.50	27	196	54.82%	-0.05	0.00	-0.23	0.11	100	assumed standard contract	2026-09-18T15:50:00
AMD260930C00482500	看涨 Call	482.50	$77.00	$80.40	$0.00	0	0	48.75%	0.94	0.00	-0.24	0.12	100	assumed standard contract	未提供
AMD260930P00482500	看跌 Put	482.50	$0.89	$1.97	$1.89	25	0	54.33%	-0.06	0.00	-0.24	0.12	100	assumed standard contract	2026-09-18T15:50:00
AMD260930C00485000	看涨 Call	485.00	$74.65	$78.40	$62.90	0	4	50.59%	0.94	0.00	-0.26	0.12	100	assumed standard contract	2026-09-17T14:46:21
AMD260930P00485000	看跌 Put	485.00	$1.01	$2.11	$1.73	6	43	53.89%	-0.06	0.00	-0.26	0.12	100	assumed standard contract	2026-09-18T15:54:23
AMD260930C00487500	看涨 Call	487.50	$72.30	$76.00	$0.00	0	0	50.21%	0.93	0.00	-0.27	0.13	100	assumed standard contract	未提供
AMD260930P00487500	看跌 Put	487.50	$1.07	$2.26	$2.20	16	12	53.18%	-0.07	0.00	-0.28	0.13	100	assumed standard contract	2026-09-18T15:48:10
AMD260930C00490000	看涨 Call	490.00	$69.95	$73.45	$51.00	0	5	49.13%	0.93	0.00	-0.29	0.14	100	assumed standard contract	2026-09-17T09:51:02
AMD260930P00490000	看跌 Put	490.00	$1.50	$1.87	$1.69	19	35	51.76%	-0.07	0.00	-0.29	0.14	100	assumed standard contract	2026-09-18T15:57:24
AMD260930C00492500	看涨 Call	492.50	$67.65	$70.50	$0.00	0	0	46.60%	0.92	0.00	-0.31	0.15	100	assumed standard contract	未提供
AMD260930P00492500	看跌 Put	492.50	$1.45	$2.60	$3.74	0	5	52.60%	-0.08	0.00	-0.31	0.15	100	assumed standard contract	2026-09-17T13:12:14
AMD260930C00495000	看涨 Call	495.00	$65.35	$68.65	$36.05	0	6	48.38%	0.92	0.00	-0.33	0.16	100	assumed standard contract	2026-09-16T09:48:47
AMD260930P00495000	看跌 Put	495.00	$1.62	$2.80	$2.99	5	31	52.20%	-0.08	0.00	-0.33	0.16	100	assumed standard contract	2026-09-18T09:57:06
AMD260930C00497500	看涨 Call	497.50	$63.05	$65.80	$0.00	0	0	46.30%	0.91	0.00	-0.35	0.17	100	assumed standard contract	未提供
AMD260930P00497500	看跌 Put	497.50	$1.59	$2.46	$2.44	9	2	49.41%	-0.09	0.00	-0.35	0.17	100	assumed standard contract	2026-09-18T15:55:20
AMD260930C00500000	看涨 Call	500.00	$60.75	$64.05	$50.00	26	30	47.89%	0.90	0.00	-0.37	0.18	100	assumed standard contract	2026-09-18T13:02:15
AMD260930P00500000	看跌 Put	500.00	$2.49	$2.70	$2.53	38	74	51.20%	-0.10	0.00	-0.37	0.18	100	assumed standard contract	2026-09-18T15:58:58
AMD260930C00502500	看涨 Call	502.50	$58.60	$61.85	$46.96	1	5	48.20%	0.89	0.00	-0.39	0.19	100	assumed standard contract	2026-09-18T10:57:12
AMD260930P00502500	看跌 Put	502.50	$2.57	$3.55	$4.17	29	4	51.99%	-0.11	0.00	-0.39	0.19	100	assumed standard contract	2026-09-18T12:58:40
AMD260930C00505000	看涨 Call	505.00	$56.30	$59.80	$44.80	7	17	48.31%	0.88	0.00	-0.41	0.20	100	assumed standard contract	2026-09-18T14:18:49
AMD260930P00505000	看跌 Put	505.00	$2.55	$3.25	$3.10	26	26	49.48%	-0.12	0.00	-0.41	0.20	100	assumed standard contract	2026-09-18T15:59:15
AMD260930C00507500	看涨 Call	507.50	$54.10	$57.40	$23.85	0	1	47.65%	0.87	0.00	-0.43	0.21	100	assumed standard contract	2026-09-16T14:55:07
AMD260930P00507500	看跌 Put	507.50	$2.61	$3.65	$5.10	5	1	48.93%	-0.13	0.00	-0.43	0.21	100	assumed standard contract	2026-09-18T14:03:23
AMD260930C00510000	看涨 Call	510.00	$51.95	$55.05	$41.07	2	17	47.15%	0.86	0.00	-0.46	0.23	100	assumed standard contract	2026-09-18T14:59:19
AMD260930P00510000	看跌 Put	510.00	$3.35	$4.00	$3.72	233	84	49.71%	-0.14	0.00	-0.46	0.23	100	assumed standard contract	2026-09-18T15:59:15
AMD260930C00512500	看涨 Call	512.50	$49.85	$52.70	$32.65	0	5	46.68%	0.85	0.00	-0.48	0.24	100	assumed standard contract	2026-09-17T10:05:30
AMD260930P00512500	看跌 Put	512.50	$3.25	$4.40	$4.14	69	41	48.59%	-0.15	0.00	-0.48	0.24	100	assumed standard contract	2026-09-18T15:56:43
AMD260930C00515000	看涨 Call	515.00	$48.20	$50.35	$36.82	7	6	47.06%	0.84	0.00	-0.50	0.25	100	assumed standard contract	2026-09-18T14:22:32
AMD260930P00515000	看跌 Put	515.00	$3.65	$4.80	$4.14	21	46	48.45%	-0.16	0.00	-0.51	0.25	100	assumed standard contract	2026-09-18T15:57:27
AMD260930C00517500	看涨 Call	517.50	$45.70	$48.80	$33.18	4	7	47.16%	0.83	0.01	-0.53	0.26	100	assumed standard contract	2026-09-18T11:04:02
AMD260930P00517500	看跌 Put	517.50	$4.10	$5.30	$5.30	15	8	48.48%	-0.17	0.01	-0.53	0.26	100	assumed standard contract	2026-09-18T15:59:51
AMD260930C00520000	看涨 Call	520.00	$43.70	$46.75	$42.75	4	30	47.10%	0.81	0.01	-0.55	0.27	100	assumed standard contract	2026-09-18T15:55:03
AMD260930P00520000	看跌 Put	520.00	$5.05	$5.80	$5.39	65	268	49.28%	-0.19	0.01	-0.55	0.27	100	assumed standard contract	2026-09-18T15:59:44
AMD260930C00522500	看涨 Call	522.50	$41.75	$45.05	$40.00	2	8	46.18%	0.80	0.01	-0.58	0.29	100	assumed standard contract	2026-09-18T15:55:01
AMD260930P00522500	看跌 Put	522.50	$5.45	$6.70	$9.02	13	6	49.61%	-0.20	0.01	-0.58	0.29	100	assumed standard contract	2026-09-18T11:54:55
AMD260930C00525000	看涨 Call	525.00	$39.80	$43.65	$29.84	6	40	46.85%	0.78	0.01	-0.60	0.30	100	assumed standard contract	2026-09-18T10:54:16
AMD260930P00525000	看跌 Put	525.00	$6.00	$7.10	$6.70	8	121	49.19%	-0.22	0.01	-0.60	0.30	100	assumed standard contract	2026-09-18T15:57:08
AMD260930C00527500	看涨 Call	527.50	$37.90	$40.50	$33.19	0	4	46.32%	0.77	0.01	-0.63	0.31	100	assumed standard contract	2026-09-17T13:19:25
AMD260930P00527500	看跌 Put	527.50	$6.60	$7.90	$9.30	10	4	49.39%	-0.23	0.01	-0.63	0.31	100	assumed standard contract	2026-09-18T10:09:52
AMD260930C00530000	看涨 Call	530.00	$36.10	$38.65	$27.54	5	61	46.41%	0.75	0.01	-0.65	0.32	100	assumed standard contract	2026-09-18T15:36:43
AMD260930P00530000	看跌 Put	530.00	$7.25	$8.10	$9.80	20	44	48.59%	-0.25	0.01	-0.65	0.32	100	assumed standard contract	2026-09-18T15:50:00
AMD260930C00532500	看涨 Call	532.50	$34.30	$37.40	$26.25	24	0	47.26%	0.73	0.01	-0.67	0.33	100	assumed standard contract	2026-09-18T15:36:38
AMD260930P00532500	看跌 Put	532.50	$7.95	$9.25	$12.10	21	0	49.21%	-0.27	0.01	-0.67	0.33	100	assumed standard contract	2026-09-18T14:55:20
AMD260930C00535000	看涨 Call	535.00	$32.80	$34.90	$33.27	9	71	46.52%	0.72	0.01	-0.69	0.34	100	assumed standard contract	2026-09-18T15:57:32
AMD260930P00535000	看跌 Put	535.00	$8.75	$9.65	$9.19	71	48	48.72%	-0.28	0.01	-0.69	0.34	100	assumed standard contract	2026-09-18T15:59:07
AMD260930C00537500	看涨 Call	537.50	$30.90	$33.30	$0.00	0	0	46.33%	0.70	0.01	-0.71	0.35	100	assumed standard contract	未提供
AMD260930P00537500	看跌 Put	537.50	$9.10	$10.65	$11.71	27	0	48.33%	-0.30	0.01	-0.71	0.35	100	assumed standard contract	2026-09-18T15:52:00
AMD260930C00540000	看涨 Call	540.00	$29.30	$31.80	$25.15	91	64	46.71%	0.68	0.01	-0.73	0.36	100	assumed standard contract	2026-09-18T15:54:28
AMD260930P00540000	看跌 Put	540.00	$9.95	$11.35	$11.57	233	25	48.10%	-0.32	0.01	-0.73	0.36	100	assumed standard contract	2026-09-18T15:59:56
AMD260930C00542500	看涨 Call	542.50	$27.70	$30.45	$23.00	34	0	47.07%	0.66	0.01	-0.75	0.37	100	assumed standard contract	2026-09-18T15:50:03
AMD260930P00542500	看跌 Put	542.50	$11.10	$12.50	$16.85	57	0	48.76%	-0.34	0.01	-0.75	0.37	100	assumed standard contract	2026-09-18T12:45:32
AMD260930C00545000	看涨 Call	545.00	$26.20	$28.60	$26.05	49	64	46.75%	0.64	0.01	-0.76	0.38	100	assumed standard contract	2026-09-18T15:56:04
AMD260930P00545000	看跌 Put	545.00	$12.05	$13.50	$18.00	79	20	48.80%	-0.36	0.01	-0.76	0.38	100	assumed standard contract	2026-09-18T15:07:20
AMD260930C00547500	看涨 Call	547.50	$24.75	$27.20	$17.73	6	0	46.95%	0.62	0.01	-0.78	0.39	100	assumed standard contract	2026-09-18T13:44:17
AMD260930P00547500	看跌 Put	547.50	$12.90	$14.50	$19.90	35	0	48.59%	-0.38	0.01	-0.78	0.39	100	assumed standard contract	2026-09-18T11:24:04
AMD260930C00550000	看涨 Call	550.00	$23.30	$25.85	$20.25	51	88	47.08%	0.60	0.01	-0.79	0.39	100	assumed standard contract	2026-09-18T15:51:49
AMD260930P00550000	看跌 Put	550.00	$13.95	$14.95	$15.00	41	40	47.80%	-0.40	0.01	-0.79	0.39	100	assumed standard contract	2026-09-18T15:59:16
AMD260930C00552500	看涨 Call	552.50	$21.95	$24.00	$21.50	8	0	46.57%	0.58	0.01	-0.80	0.40	100	assumed standard contract	2026-09-18T15:56:10
AMD260930P00552500	看跌 Put	552.50	$15.10	$16.65	$18.85	16	0	48.61%	-0.42	0.01	-0.80	0.40	100	assumed standard contract	2026-09-18T15:52:48
AMD260930C00555000	看涨 Call	555.00	$20.60	$22.75	$18.10	35	15	46.69%	0.56	0.01	-0.80	0.40	100	assumed standard contract	2026-09-18T15:55:00
AMD260930P00555000	看跌 Put	555.00	$16.20	$17.50	$17.56	3	4	48.15%	-0.44	0.01	-0.81	0.40	100	assumed standard contract	2026-09-18T15:56:36
AMD260930C00557500	看涨 Call	557.50	$19.30	$21.65	$14.00	8	0	46.92%	0.54	0.01	-0.81	0.40	100	assumed standard contract	2026-09-18T15:47:05
AMD260930P00557500	看跌 Put	557.50	$17.45	$18.45	$17.98	16	0	47.88%	-0.46	0.01	-0.81	0.40	100	assumed standard contract	2026-09-18T15:59:41
AMD260930C00560000	看涨 Call	560.00	$18.10	$19.50	$18.97	147	40	45.85%	0.52	0.01	-0.81	0.40	100	assumed standard contract	2026-09-18T15:58:08
AMD260930P00560000	看跌 Put	560.00	$18.80	$19.65	$19.23	34	24	47.91%	-0.48	0.01	-0.82	0.40	100	assumed standard contract	2026-09-18T15:59:41
AMD260930C00562500	看涨 Call	562.50	$16.90	$18.90	$16.50	43	0	46.57%	0.50	0.01	-0.81	0.41	100	assumed standard contract	2026-09-18T15:57:01
AMD260930P00562500	看跌 Put	562.50	$19.90	$21.60	$27.30	6	0	48.44%	-0.50	0.01	-0.82	0.41	100	assumed standard contract	2026-09-18T13:48:46
AMD260930C00565000	看涨 Call	565.00	$15.75	$17.60	$15.41	48	18	46.35%	0.48	0.01	-0.81	0.40	100	assumed standard contract	2026-09-18T15:57:01
AMD260930P00565000	看跌 Put	565.00	$21.30	$23.00	$22.89	3	2	48.53%	-0.52	0.01	-0.82	0.40	100	assumed standard contract	2026-09-18T15:56:36
AMD260930C00567500	看涨 Call	567.50	$14.70	$16.80	$9.60	46	0	46.75%	0.46	0.01	-0.81	0.40	100	assumed standard contract	2026-09-18T14:59:24
AMD260930P00567500	看跌 Put	567.50	$21.95	$24.45	$0.00	0	0	47.63%	-0.54	0.01	-0.81	0.40	100	assumed standard contract	未提供
AMD260930C00570000	看涨 Call	570.00	$13.65	$15.40	$13.84	9	30	46.22%	0.44	0.01	-0.80	0.40	100	assumed standard contract	2026-09-18T15:57:23
AMD260930P00570000	看跌 Put	570.00	$23.40	$25.95	$0.00	0	0	47.66%	-0.56	0.01	-0.81	0.40	100	assumed standard contract	未提供
AMD260930C00572500	看涨 Call	572.50	$12.70	$14.40	$10.47	9	0	46.30%	0.42	0.01	-0.79	0.40	100	assumed standard contract	2026-09-18T15:54:30
AMD260930P00572500	看跌 Put	572.50	$24.90	$27.55	$0.00	0	0	47.76%	-0.58	0.01	-0.80	0.40	100	assumed standard contract	未提供
AMD260930C00575000	看涨 Call	575.00	$11.80	$13.40	$12.27	18	16	46.26%	0.40	0.01	-0.79	0.39	100	assumed standard contract	2026-09-18T15:57:32
AMD260930P00575000	看跌 Put	575.00	$26.55	$29.15	$0.00	0	0	47.92%	-0.60	0.01	-0.79	0.39	100	assumed standard contract	未提供
AMD260930C00577500	看涨 Call	577.50	$10.90	$12.50	$0.00	0	0	46.22%	0.38	0.01	-0.77	0.39	100	assumed standard contract	未提供
AMD260930P00577500	看跌 Put	577.50	$28.25	$30.80	$0.00	0	0	48.09%	-0.62	0.01	-0.78	0.39	100	assumed standard contract	未提供
AMD260930C00580000	看涨 Call	580.00	$10.80	$11.65	$10.83	27	67	47.18%	0.36	0.01	-0.76	0.38	100	assumed standard contract	2026-09-18T15:59:18
AMD260930P00580000	看跌 Put	580.00	$29.80	$32.55	$0.00	0	0	48.09%	-0.64	0.01	-0.77	0.38	100	assumed standard contract	未提供
AMD260930C00582500	看涨 Call	582.50	$9.55	$10.95	$9.95	7	0	46.50%	0.34	0.01	-0.75	0.37	100	assumed standard contract	2026-09-18T15:57:30
AMD260930P00582500	看跌 Put	582.50	$32.05	$33.60	$0.00	0	0	47.96%	-0.66	0.01	-0.75	0.37	100	assumed standard contract	未提供
AMD260930C00585000	看涨 Call	585.00	$8.55	$10.20	$7.35	4	14	46.16%	0.33	0.01	-0.73	0.37	100	assumed standard contract	2026-09-18T15:51:50
AMD260930P00585000	看跌 Put	585.00	$33.70	$36.20	$46.65	0	1	49.01%	-0.68	0.01	-0.74	0.36	100	assumed standard contract	2026-09-17T14:49:28
AMD260930C00587500	看涨 Call	587.50	$7.90	$9.45	$5.25	7	0	46.38%	0.31	0.01	-0.71	0.36	100	assumed standard contract	2026-09-18T15:40:05
AMD260930P00587500	看跌 Put	587.50	$35.05	$38.05	$0.00	0	0	48.51%	-0.69	0.01	-0.72	0.36	100	assumed standard contract	未提供
AMD260930C00590000	看涨 Call	590.00	$8.10	$8.75	$8.50	104	17	47.57%	0.29	0.01	-0.69	0.35	100	assumed standard contract	2026-09-18T15:59:59
AMD260930P00590000	看跌 Put	590.00	$36.60	$39.95	$50.72	0	1	48.24%	-0.71	0.01	-0.70	0.35	100	assumed standard contract	2026-09-17T14:49:28
AMD260930C00592500	看涨 Call	592.50	$7.35	$8.15	$7.45	32	0	47.38%	0.27	0.01	-0.67	0.34	100	assumed standard contract	2026-09-18T15:59:27
AMD260930P00592500	看跌 Put	592.50	$38.85	$41.85	$0.00	0	0	48.86%	-0.73	0.01	-0.68	0.34	100	assumed standard contract	未提供
AMD260930C00595000	看涨 Call	595.00	$6.90	$7.60	$3.80	26	20	47.66%	0.26	0.01	-0.65	0.33	100	assumed standard contract	2026-09-18T13:02:57
AMD260930P00595000	看跌 Put	595.00	$40.90	$43.85	$0.00	0	0	49.25%	-0.74	0.01	-0.66	0.33	100	assumed standard contract	未提供
AMD260930C00597500	看涨 Call	597.50	$6.00	$7.00	$6.30	50	0	47.14%	0.24	0.01	-0.63	0.32	100	assumed standard contract	2026-09-18T15:57:32
AMD260930P00597500	看跌 Put	597.50	$42.65	$45.80	$0.00	0	0	49.00%	-0.76	0.01	-0.64	0.32	100	assumed standard contract	未提供
AMD260930C00600000	看涨 Call	600.00	$5.80	$6.50	$6.39	478	125	47.61%	0.23	0.01	-0.61	0.31	100	assumed standard contract	2026-09-18T15:59:56
AMD260930P00600000	看跌 Put	600.00	$44.20	$47.90	$58.50	2	9	48.54%	-0.77	0.01	-0.62	0.30	100	assumed standard contract	2026-09-18T14:25:08
AMD260930C00602500	看涨 Call	602.50	$5.05	$6.05	$5.35	58	0	47.15%	0.21	0.01	-0.59	0.30	100	assumed standard contract	2026-09-18T15:57:31
AMD260930P00602500	看跌 Put	602.50	$46.20	$49.95	$0.00	0	0	48.61%	-0.79	0.01	-0.60	0.29	100	assumed standard contract	未提供
AMD260930C00605000	看涨 Call	605.00	$4.85	$5.55	$4.95	81	7	47.60%	0.20	0.01	-0.56	0.29	100	assumed standard contract	2026-09-18T15:57:32
AMD260930P00605000	看跌 Put	605.00	$48.05	$52.15	$68.41	0	3	48.57%	-0.80	0.01	-0.57	0.28	100	assumed standard contract	2026-09-17T10:01:07
AMD260930C00607500	看涨 Call	607.50	$3.80	$5.15	$4.65	31	0	46.49%	0.19	0.01	-0.54	0.28	100	assumed standard contract	2026-09-18T15:57:32
AMD260930P00607500	看跌 Put	607.50	$50.30	$54.25	$0.00	0	0	48.95%	-0.82	0.01	-0.55	0.27	100	assumed standard contract	未提供
AMD260930C00610000	看涨 Call	610.00	$4.15	$4.70	$4.50	20	11	47.88%	0.18	0.01	-0.52	0.26	100	assumed standard contract	2026-09-18T15:59:44
AMD260930P00610000	看跌 Put	610.00	$52.90	$56.40	$79.00	0	11	50.00%	-0.83	0.01	-0.53	0.26	100	assumed standard contract	2026-09-17T09:49:37
AMD260930C00612500	看涨 Call	612.50	$3.05	$4.35	$3.85	17	0	46.45%	0.16	0.01	-0.50	0.25	100	assumed standard contract	2026-09-18T15:57:32
AMD260930P00612500	看跌 Put	612.50	$54.90	$58.55	$0.00	0	0	49.86%	-0.84	0.01	-0.50	0.25	100	assumed standard contract	未提供
AMD260930C00615000	看涨 Call	615.00	$2.78	$4.20	$3.65	11	13	46.96%	0.15	0.00	-0.47	0.24	100	assumed standard contract	2026-09-18T15:57:31
AMD260930P00615000	看跌 Put	615.00	$57.10	$60.75	$0.00	0	0	50.11%	-0.85	0.01	-0.48	0.23	100	assumed standard contract	未提供
AMD260930C00617500	看涨 Call	617.50	$2.98	$3.70	$3.35	8	0	47.67%	0.14	0.00	-0.45	0.23	100	assumed standard contract	2026-09-18T15:57:31
AMD260930P00617500	看跌 Put	617.50	$59.25	$63.00	$0.00	0	0	50.26%	-0.86	0.00	-0.46	0.22	100	assumed standard contract	未提供
AMD260930C00620000	看涨 Call	620.00	$2.78	$3.60	$3.20	17	78	48.33%	0.13	0.00	-0.43	0.22	100	assumed standard contract	2026-09-18T15:59:21
AMD260930P00620000	看跌 Put	620.00	$61.45	$65.20	$0.00	0	0	50.33%	-0.87	0.00	-0.44	0.21	100	assumed standard contract	未提供
AMD260930C00622500	看涨 Call	622.50	$2.03	$3.15	$1.36	4	0	46.75%	0.12	0.00	-0.41	0.21	100	assumed standard contract	2026-09-18T10:42:42
AMD260930P00622500	看跌 Put	622.50	$64.15	$67.50	$0.00	0	0	51.67%	-0.88	0.00	-0.42	0.20	100	assumed standard contract	未提供
AMD260930C00625000	看涨 Call	625.00	$1.81	$3.05	$1.30	17	7	47.18%	0.12	0.00	-0.39	0.20	100	assumed standard contract	2026-09-18T15:24:17
AMD260930P00625000	看跌 Put	625.00	$65.60	$69.80	$0.00	0	0	50.02%	-0.89	0.00	-0.40	0.19	100	assumed standard contract	未提供
AMD260930C00627500	看涨 Call	627.50	$1.60	$2.84	$0.00	0	0	47.27%	0.11	0.00	-0.36	0.19	100	assumed standard contract	未提供
AMD260930P00627500	看跌 Put	627.50	$68.45	$72.05	$0.00	0	0	51.54%	-0.90	0.00	-0.38	0.18	100	assumed standard contract	未提供
AMD260930C00630000	看涨 Call	630.00	$1.41	$2.65	$1.40	4	2	47.37%	0.10	0.00	-0.34	0.18	100	assumed standard contract	2026-09-18T09:56:59
AMD260930P00630000	看跌 Put	630.00	$70.60	$74.70	$0.00	0	0	52.29%	-0.91	0.00	-0.36	0.17	100	assumed standard contract	未提供
AMD260930C00632500	看涨 Call	632.50	$1.23	$2.47	$0.00	0	0	47.45%	0.09	0.00	-0.33	0.17	100	assumed standard contract	未提供
AMD260930P00632500	看跌 Put	632.50	$73.10	$77.00	$0.00	0	0	53.00%	-0.91	0.00	-0.34	0.16	100	assumed standard contract	未提供
AMD260930C00635000	看涨 Call	635.00	$1.10	$1.95	$0.84	2	8	46.44%	0.09	0.00	-0.31	0.16	100	assumed standard contract	2026-09-18T15:03:58
AMD260930P00635000	看跌 Put	635.00	$75.35	$79.00	$90.00	0	1	52.12%	-0.92	0.00	-0.32	0.15	100	assumed standard contract	2026-09-17T15:33:26
AMD260930C00637500	看涨 Call	637.50	$0.93	$2.15	$0.00	0	0	47.65%	0.08	0.00	-0.29	0.15	100	assumed standard contract	未提供
AMD260930P00637500	看跌 Put	637.50	$77.65	$81.60	$0.00	0	0	53.00%	-0.93	0.00	-0.30	0.14	100	assumed standard contract	未提供
AMD260930C00640000	看涨 Call	640.00	$0.79	$2.01	$1.47	0	13	47.72%	0.07	0.00	-0.27	0.14	100	assumed standard contract	2026-09-17T13:32:11
AMD260930P00640000	看跌 Put	640.00	$80.20	$83.80	$95.00	0	2	53.40%	-0.93	0.00	-0.28	0.13	100	assumed standard contract	2026-09-17T15:58:43
AMD260930C00645000	看涨 Call	645.00	$1.12	$1.46	$1.50	3	0	48.91%	0.06	0.00	-0.24	0.13	100	assumed standard contract	2026-09-18T15:59:21
AMD260930P00645000	看跌 Put	645.00	$84.90	$88.50	$0.00	0	0	53.69%	-0.94	0.00	-0.25	0.11	100	assumed standard contract	未提供
AMD260930C00650000	看涨 Call	650.00	$0.39	$1.23	$0.45	33	67	46.43%	0.05	0.00	-0.21	0.11	100	assumed standard contract	2026-09-18T15:27:43
AMD260930P00650000	看跌 Put	650.00	$89.30	$93.30	$0.00	0	0	52.81%	-0.95	0.00	-0.22	0.10	100	assumed standard contract	未提供