期权分析

AMD · 2026-10-02

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 2026-10-02；共 430 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
AMD261002C00477500看涨 Call477.50$82.55$85.60$0.000049.40%0.940.00-0.250.13100assumed standard contract未提供
AMD261002P00477500看跌 Put477.50$1.58$1.73$2.5117054.94%-0.060.00-0.250.14100assumed standard contract2026-09-18T12:46:25
AMD261002C00480000看涨 Call480.00$80.20$83.30$74.40032949.66%0.930.00-0.270.14100assumed standard contract2026-09-17T12:42:49
AMD261002P00480000看跌 Put480.00$1.72$1.88$1.8011954754.57%-0.070.00-0.270.14100assumed standard contract2026-09-18T15:58:47
AMD261002C00482500看涨 Call482.50$77.90$81.50$65.841051.87%0.930.00-0.280.15100assumed standard contract2026-09-18T10:53:41
AMD261002P00482500看跌 Put482.50$1.88$2.03$2.0054054.19%-0.070.00-0.280.15100assumed standard contract2026-09-18T15:56:15
AMD261002C00485000看涨 Call485.00$75.55$78.50$63.74553849.12%0.920.00-0.300.16100assumed standard contract2026-09-18T15:13:25
AMD261002P00485000看跌 Put485.00$2.07$2.24$2.174665854.02%-0.080.00-0.300.16100assumed standard contract2026-09-18T15:58:57
AMD261002C00487500看涨 Call487.50$73.40$77.45$60.921048.81%0.920.00-0.310.17100assumed standard contract2026-09-18T12:59:52
AMD261002P00487500看跌 Put487.50$2.24$2.42$2.8018053.61%-0.080.00-0.320.17100assumed standard contract2026-09-18T15:54:30
AMD261002C00490000看涨 Call490.00$70.95$73.70$61.373842548.41%0.910.00-0.330.18100assumed standard contract2026-09-18T15:49:01
AMD261002P00490000看跌 Put490.00$2.44$2.63$2.5015930053.28%-0.090.00-0.330.18100assumed standard contract2026-09-18T15:57:24
AMD261002C00492500看涨 Call492.50$68.70$71.60$63.0003649.01%0.900.00-0.350.19100assumed standard contract2026-09-17T12:29:06
AMD261002P00492500看跌 Put492.50$2.66$3.50$4.00318054.64%-0.100.00-0.350.19100assumed standard contract2026-09-18T14:35:13
AMD261002C00495000看涨 Call495.00$66.45$69.00$55.59223447.96%0.900.00-0.370.20100assumed standard contract2026-09-18T13:32:52
AMD261002P00495000看跌 Put495.00$2.91$3.10$3.006642952.70%-0.100.00-0.370.20100assumed standard contract2026-09-18T15:59:53
AMD261002C00497500看涨 Call497.50$64.20$67.65$51.1832750.24%0.890.00-0.380.21100assumed standard contract2026-09-18T11:11:36
AMD261002P00497500看跌 Put497.50$3.15$3.40$3.95163552.44%-0.110.00-0.390.21100assumed standard contract2026-09-18T15:55:07
AMD261002C00500000看涨 Call500.00$62.25$64.85$64.006846349.29%0.880.00-0.400.22100assumed standard contract2026-09-18T15:59:58
AMD261002P00500000看跌 Put500.00$3.50$3.65$3.5849575852.23%-0.120.00-0.410.22100assumed standard contract2026-09-18T15:59:53
AMD261002C00502500看涨 Call502.50$60.05$63.30$54.65110350.59%0.870.00-0.420.23100assumed standard contract2026-09-18T15:53:50
AMD261002P00502500看跌 Put502.50$3.75$4.00$4.433311951.92%-0.130.00-0.430.23100assumed standard contract2026-09-18T15:55:00
AMD261002C00505000看涨 Call505.00$57.70$60.90$58.002131449.50%0.860.00-0.440.24100assumed standard contract2026-09-18T15:57:24
AMD261002P00505000看跌 Put505.00$4.05$4.40$4.233842051.73%-0.140.00-0.450.25100assumed standard contract2026-09-18T15:59:32
AMD261002C00507500看涨 Call507.50$56.65$58.50$44.8438450.91%0.850.00-0.460.26100assumed standard contract2026-09-18T14:03:42
AMD261002P00507500看跌 Put507.50$4.40$4.75$6.682410151.44%-0.150.00-0.470.26100assumed standard contract2026-09-18T15:00:09
AMD261002C00510000看涨 Call510.00$53.55$56.55$48.338728549.20%0.840.00-0.490.27100assumed standard contract2026-09-18T15:51:18
AMD261002P00510000看跌 Put510.00$4.80$5.15$5.016826451.43%-0.160.00-0.490.27100assumed standard contract2026-09-18T15:59:58
AMD261002C00512500看涨 Call512.50$51.50$54.25$39.7316048.61%0.830.00-0.510.28100assumed standard contract2026-09-18T11:16:49
AMD261002P00512500看跌 Put512.50$5.25$5.60$5.532413651.12%-0.170.00-0.510.28100assumed standard contract2026-09-18T15:56:26
AMD261002C00515000看涨 Call515.00$49.50$52.85$41.45975849.81%0.820.00-0.530.29100assumed standard contract2026-09-18T15:49:05
AMD261002P00515000看跌 Put515.00$5.70$6.10$7.067217650.99%-0.180.00-0.530.29100assumed standard contract2026-09-18T15:52:41
AMD261002C00517500看涨 Call517.50$47.50$50.30$36.7165648.77%0.800.01-0.550.30100assumed standard contract2026-09-18T14:27:42
AMD261002P00517500看跌 Put517.50$6.20$6.60$9.09167850.83%-0.200.01-0.550.30100assumed standard contract2026-09-18T15:32:11
AMD261002C00520000看涨 Call520.00$45.75$48.25$47.2469439148.90%0.790.01-0.570.32100assumed standard contract2026-09-18T15:59:53
AMD261002P00520000看跌 Put520.00$6.75$7.10$7.3427945950.64%-0.210.01-0.570.32100assumed standard contract2026-09-18T15:59:42
AMD261002C00522500看涨 Call522.50$44.35$46.25$41.591914849.52%0.780.01-0.590.33100assumed standard contract2026-09-18T15:55:00
AMD261002P00522500看跌 Put522.50$7.35$7.70$8.59436650.59%-0.220.01-0.590.33100assumed standard contract2026-09-18T15:55:00
AMD261002C00525000看涨 Call525.00$42.10$44.00$34.254149748.34%0.760.01-0.610.34100assumed standard contract2026-09-18T15:45:47
AMD261002P00525000看跌 Put525.00$8.00$8.35$8.409418050.57%-0.240.01-0.610.34100assumed standard contract2026-09-18T15:56:50
AMD261002C00527500看涨 Call527.50$40.90$42.80$31.01129350.15%0.750.01-0.630.35100assumed standard contract2026-09-18T15:29:48
AMD261002P00527500看跌 Put527.50$8.60$9.05$9.121578850.51%-0.250.01-0.630.35100assumed standard contract2026-09-18T15:56:26
AMD261002C00530000看涨 Call530.00$38.90$40.80$34.5527882449.50%0.730.01-0.650.36100assumed standard contract2026-09-18T15:52:48
AMD261002P00530000看跌 Put530.00$9.40$9.75$9.6043735650.48%-0.270.01-0.650.36100assumed standard contract2026-09-18T15:58:55
AMD261002C00532500看涨 Call532.50$36.75$40.05$28.081356950.27%0.720.01-0.670.37100assumed standard contract2026-09-18T15:33:00
AMD261002P00532500看跌 Put532.50$9.95$10.45$10.30762850.27%-0.280.01-0.670.37100assumed standard contract2026-09-18T15:58:49
AMD261002C00535000看涨 Call535.00$35.80$37.80$36.184429149.10%0.700.01-0.680.38100assumed standard contract2026-09-18T15:57:40
AMD261002P00535000看跌 Put535.00$10.80$11.30$11.0021023850.22%-0.300.01-0.690.38100assumed standard contract2026-09-18T15:57:34
AMD261002C00537500看涨 Call537.50$34.20$35.95$24.6712912750.25%0.680.01-0.700.39100assumed standard contract2026-09-18T15:18:10
AMD261002P00537500看跌 Put537.50$11.70$12.10$15.859612250.13%-0.320.01-0.700.39100assumed standard contract2026-09-18T15:38:17
AMD261002C00540000看涨 Call540.00$32.70$34.25$33.1053969350.24%0.670.01-0.710.40100assumed standard contract2026-09-18T15:59:46
AMD261002P00540000看跌 Put540.00$12.60$13.00$12.9518818150.12%-0.330.01-0.720.40100assumed standard contract2026-09-18T15:57:25
AMD261002C00542500看涨 Call542.50$31.00$32.75$27.65128050.12%0.650.01-0.730.41100assumed standard contract2026-09-18T15:55:00
AMD261002P00542500看跌 Put542.50$13.45$14.00$13.6862050.06%-0.350.01-0.730.41100assumed standard contract2026-09-18T15:58:19
AMD261002C00545000看涨 Call545.00$29.60$30.90$30.0043537849.83%0.630.01-0.740.41100assumed standard contract2026-09-18T15:59:44
AMD261002P00545000看跌 Put545.00$14.45$14.90$14.7531315649.96%-0.370.01-0.740.41100assumed standard contract2026-09-18T15:59:47
AMD261002C00547500看涨 Call547.50$27.25$30.25$29.52131049.74%0.620.01-0.750.42100assumed standard contract2026-09-18T15:58:56
AMD261002P00547500看跌 Put547.50$15.35$16.00$16.30107049.87%-0.390.01-0.750.42100assumed standard contract2026-09-18T15:55:59
AMD261002C00550000看涨 Call550.00$26.70$28.35$27.001891208250.20%0.600.01-0.760.42100assumed standard contract2026-09-18T15:59:30
AMD261002P00550000看跌 Put550.00$16.40$17.00$16.9514526549.73%-0.400.01-0.760.43100assumed standard contract2026-09-18T15:59:40
AMD261002C00552500看涨 Call552.50$25.30$26.35$25.51411049.43%0.580.01-0.770.43100assumed standard contract2026-09-18T15:57:38
AMD261002P00552500看跌 Put552.50$17.55$18.20$20.50390049.84%-0.420.01-0.770.43100assumed standard contract2026-09-18T15:51:30
AMD261002C00555000看涨 Call555.00$23.40$26.10$24.37223171548.40%0.560.01-0.770.43100assumed standard contract2026-09-18T15:59:19
AMD261002P00555000看跌 Put555.00$18.70$19.40$19.125126149.84%-0.440.01-0.780.43100assumed standard contract2026-09-18T15:59:51
AMD261002C00557500看涨 Call557.50$22.75$23.45$23.10322049.11%0.540.01-0.780.44100assumed standard contract2026-09-18T15:59:37
AMD261002P00557500看跌 Put557.50$20.00$20.60$20.308049.91%-0.460.01-0.780.44100assumed standard contract2026-09-18T15:58:25
AMD261002C00560000看涨 Call560.00$21.50$22.20$21.811059104049.08%0.520.01-0.780.44100assumed standard contract2026-09-18T15:59:37
AMD261002P00560000看跌 Put560.00$21.20$21.75$21.50673949.70%-0.480.01-0.780.44100assumed standard contract2026-09-18T15:59:58
AMD261002C00562500看涨 Call562.50$20.35$22.30$19.19143049.11%0.510.01-0.780.44100assumed standard contract2026-09-18T15:57:01
AMD261002P00562500看跌 Put562.50$22.50$23.20$23.009049.84%-0.500.01-0.790.44100assumed standard contract2026-09-18T15:58:04
AMD261002C00565000看涨 Call565.00$19.20$21.15$17.896630950.64%0.490.01-0.780.44100assumed standard contract2026-09-18T15:57:16
AMD261002P00565000看跌 Put565.00$23.85$24.55$24.27301949.82%-0.510.01-0.790.44100assumed standard contract2026-09-18T15:59:51
AMD261002C00567500看涨 Call567.50$18.10$18.80$18.65184049.16%0.470.01-0.780.44100assumed standard contract2026-09-18T15:58:35
AMD261002P00567500看跌 Put567.50$25.25$26.15$33.404050.04%-0.530.01-0.780.44100assumed standard contract2026-09-18T15:29:51
AMD261002C00570000看涨 Call570.00$17.05$17.70$17.11102114649.17%0.450.01-0.770.43100assumed standard contract2026-09-18T15:59:13
AMD261002P00570000看跌 Put570.00$25.90$27.60$34.85151949.13%-0.550.01-0.780.43100assumed standard contract2026-09-18T13:26:35
AMD261002C00572500看涨 Call572.50$16.05$16.60$16.0071049.07%0.430.01-0.770.43100assumed standard contract2026-09-18T15:57:32
AMD261002P00572500看跌 Put572.50$27.25$30.20$35.6515050.24%-0.570.01-0.780.43100assumed standard contract2026-09-18T09:35:01
AMD261002C00575000看涨 Call575.00$15.15$15.65$15.45280136149.17%0.420.01-0.760.43100assumed standard contract2026-09-18T15:59:57
AMD261002P00575000看跌 Put575.00$28.50$31.90$40.4504150.11%-0.590.01-0.770.43100assumed standard contract2026-09-17T15:54:30
AMD261002C00577500看涨 Call577.50$14.20$14.75$11.3560049.17%0.400.01-0.750.42100assumed standard contract2026-09-18T15:54:30
AMD261002P00577500看跌 Put577.50$30.05$32.30$0.000048.69%-0.600.01-0.760.42100assumed standard contract未提供
AMD261002C00580000看涨 Call580.00$13.35$13.90$13.7026994049.24%0.380.01-0.750.42100assumed standard contract2026-09-18T15:59:45
AMD261002P00580000看跌 Put580.00$32.10$33.95$41.1510449.22%-0.620.01-0.750.42100assumed standard contract2026-09-18T09:38:04
AMD261002C00582500看涨 Call582.50$12.55$13.05$10.0045049.28%0.370.01-0.730.41100assumed standard contract2026-09-18T15:51:30
AMD261002P00582500看跌 Put582.50$33.25$35.65$0.000050.47%-0.640.01-0.740.41100assumed standard contract未提供
AMD261002C00585000看涨 Call585.00$11.75$12.25$10.9422829549.29%0.350.01-0.720.41100assumed standard contract2026-09-18T15:56:45
AMD261002P00585000看跌 Put585.00$35.10$38.65$47.7521650.42%-0.650.01-0.730.40100assumed standard contract2026-09-18T09:30:17
AMD261002C00587500看涨 Call587.50$11.05$11.45$6.7532049.32%0.330.01-0.710.40100assumed standard contract2026-09-18T15:25:49
AMD261002P00587500看跌 Put587.50$36.35$39.00$0.000050.21%-0.670.01-0.720.40100assumed standard contract未提供
AMD261002C00590000看涨 Call590.00$10.35$10.75$10.4910473749.38%0.320.01-0.700.39100assumed standard contract2026-09-18T15:59:29
AMD261002P00590000看跌 Put590.00$38.50$42.30$46.903250.46%-0.690.01-0.700.39100assumed standard contract2026-09-18T09:58:37
AMD261002C00592500看涨 Call592.50$9.70$10.10$7.6326049.42%0.300.01-0.680.38100assumed standard contract2026-09-18T15:51:06
AMD261002P00592500看跌 Put592.50$40.50$43.90$0.000050.44%-0.700.01-0.690.38100assumed standard contract未提供
AMD261002C00595000看涨 Call595.00$9.05$9.45$8.6011596649.42%0.290.01-0.670.37100assumed standard contract2026-09-18T15:57:24
AMD261002P00595000看跌 Put595.00$42.90$45.85$0.000051.33%-0.720.01-0.670.37100assumed standard contract未提供
AMD261002C00597500看涨 Call597.50$8.45$8.85$4.9348049.47%0.270.01-0.650.37100assumed standard contract2026-09-18T14:59:29
AMD261002P00597500看跌 Put597.50$44.70$47.80$0.000051.34%-0.730.01-0.660.36100assumed standard contract未提供
AMD261002C00600000看涨 Call600.00$7.90$8.25$8.15540136349.50%0.260.01-0.630.36100assumed standard contract2026-09-18T15:59:44
AMD261002P00600000看跌 Put600.00$45.70$49.75$58.9057650.13%-0.740.01-0.640.35100assumed standard contract2026-09-18T13:30:07
AMD261002C00602500看涨 Call602.50$7.35$7.70$6.8082049.58%0.250.01-0.610.35100assumed standard contract2026-09-18T15:56:51
AMD261002P00602500看跌 Put602.50$49.05$51.75$0.000052.22%-0.760.01-0.620.34100assumed standard contract未提供
AMD261002C00605000看涨 Call605.00$6.85$7.25$6.979778649.73%0.230.01-0.600.34100assumed standard contract2026-09-18T15:58:13
AMD261002P00605000看跌 Put605.00$51.10$53.80$0.000052.49%-0.770.01-0.600.33100assumed standard contract未提供
AMD261002C00607500看涨 Call607.50$6.40$6.70$5.0721049.71%0.220.01-0.580.33100assumed standard contract2026-09-18T15:52:30
AMD261002P00607500看跌 Put607.50$51.65$55.85$69.101050.41%-0.780.01-0.590.32100assumed standard contract2026-09-18T11:07:23
AMD261002C00610000看涨 Call610.00$5.95$6.30$6.0714543649.84%0.210.01-0.560.32100assumed standard contract2026-09-18T15:59:06
AMD261002P00610000看跌 Put610.00$54.65$57.95$67.80152552.04%-0.800.01-0.570.31100assumed standard contract2026-09-18T13:30:08
AMD261002C00612500看涨 Call612.50$5.50$5.85$2.888049.80%0.200.01-0.540.31100assumed standard contract2026-09-18T12:50:08
AMD261002P00612500看跌 Put612.50$56.30$60.05$0.000051.47%-0.810.01-0.550.30100assumed standard contract未提供
AMD261002C00615000看涨 Call615.00$5.10$5.50$5.308321849.76%0.190.00-0.520.30100assumed standard contract2026-09-18T15:59:45
AMD261002P00615000看跌 Put615.00$57.95$62.25$0.000050.95%-0.820.01-0.530.29100assumed standard contract未提供
AMD261002C00617500看涨 Call617.50$4.75$5.15$4.3610049.88%0.180.00-0.500.28100assumed standard contract2026-09-18T15:55:03
AMD261002P00617500看跌 Put617.50$61.30$64.45$0.000053.26%-0.830.00-0.510.28100assumed standard contract未提供
AMD261002C00620000看涨 Call620.00$4.40$4.75$4.5850521850.03%0.170.00-0.480.27100assumed standard contract2026-09-18T15:59:45
AMD261002P00620000看跌 Put620.00$63.10$66.70$0.000052.97%-0.840.00-0.490.27100assumed standard contract未提供
AMD261002C00622500看涨 Call622.50$4.05$4.45$4.0026050.09%0.160.00-0.460.26100assumed standard contract2026-09-18T15:57:27
AMD261002P00622500看跌 Put622.50$64.95$68.85$0.000052.46%-0.850.00-0.470.26100assumed standard contract未提供
AMD261002C00625000看涨 Call625.00$3.75$4.15$3.408735350.18%0.150.00-0.450.25100assumed standard contract2026-09-18T15:55:03
AMD261002P00625000看跌 Put625.00$67.55$71.05$97.000153.37%-0.860.00-0.460.25100assumed standard contract2026-09-17T09:37:32
AMD261002C00627500看涨 Call627.50$3.50$3.80$2.611050.18%0.140.00-0.430.24100assumed standard contract2026-09-18T15:53:58
AMD261002P00627500看跌 Put627.50$69.50$73.25$0.000052.97%-0.870.00-0.440.24100assumed standard contract未提供
AMD261002C00630000看涨 Call630.00$3.20$3.50$1.753233350.10%0.130.00-0.410.23100assumed standard contract2026-09-18T14:26:51
AMD261002P00630000看跌 Put630.00$71.60$75.55$0.000052.97%-0.880.00-0.420.22100assumed standard contract未提供
AMD261002C00632500看涨 Call632.50$3.00$3.25$1.455050.26%0.120.00-0.390.22100assumed standard contract2026-09-18T11:07:34
AMD261002P00632500看跌 Put632.50$73.40$77.80$0.000052.11%-0.880.00-0.400.21100assumed standard contract未提供
AMD261002C00635000看涨 Call635.00$2.83$3.05$2.96178550.55%0.110.00-0.380.21100assumed standard contract2026-09-18T15:57:57
AMD261002P00635000看跌 Put635.00$76.25$80.10$90.1510053.62%-0.890.00-0.390.20100assumed standard contract2026-09-18T13:15:08
AMD261002C00637500看涨 Call637.50$2.63$2.89$0.000050.80%0.110.00-0.360.20100assumed standard contract未提供
AMD261002P00637500看跌 Put637.50$79.10$82.45$0.000055.24%-0.900.00-0.370.19100assumed standard contract未提供
AMD261002C00640000看涨 Call640.00$2.42$2.67$2.523816250.64%0.100.00-0.340.20100assumed standard contract2026-09-18T15:58:52
AMD261002P00640000看跌 Put640.00$80.55$84.75$0.000053.41%-0.910.00-0.350.18100assumed standard contract未提供
AMD261002C00642500看涨 Call642.50$2.25$2.48$1.202050.94%0.090.00-0.330.19100assumed standard contract2026-09-18T13:37:10
AMD261002P00642500看跌 Put642.50$82.45$87.35$0.000053.23%-0.910.00-0.340.17100assumed standard contract未提供
AMD261002C00645000看涨 Call645.00$1.36$2.25$1.06107548.74%0.090.00-0.310.18100assumed standard contract2026-09-18T14:27:37
AMD261002P00645000看跌 Put645.00$86.00$89.40$146.100055.88%-0.920.00-0.320.16100assumed standard contract2026-08-14T10:48:59
AMD261002C00647500看涨 Call647.50$1.21$2.11$1.002048.81%0.080.00-0.290.17100assumed standard contract2026-09-18T14:14:36
AMD261002P00647500看跌 Put647.50$88.25$91.75$0.000055.93%-0.920.00-0.300.16100assumed standard contract未提供
AMD261002C00650000看涨 Call650.00$1.76$1.98$1.8858330051.16%0.080.00-0.280.16100assumed standard contract2026-09-18T15:59:32
AMD261002P00650000看跌 Put650.00$90.00$94.10$106.9501054.47%-0.930.00-0.290.15100assumed standard contract2026-09-17T11:36:07
AMD261002C00652500看涨 Call652.50$0.97$1.85$0.842048.83%0.070.00-0.270.15100assumed standard contract2026-09-18T14:04:38
AMD261002P00652500看跌 Put652.50$91.80$96.45$0.000052.80%-0.940.00-0.280.14100assumed standard contract未提供
AMD261002C00655000看涨 Call655.00$0.68$2.22$0.85151950.27%0.070.00-0.250.14100assumed standard contract2026-09-18T15:42:30
AMD261002P00655000看跌 Put655.00$95.10$99.15$155.150056.99%-0.940.00-0.260.13100assumed standard contract2026-08-14T10:49:07
AMD261002C00657500看涨 Call657.50$0.59$2.10$0.000050.42%0.060.00-0.240.14100assumed standard contract未提供
AMD261002P00657500看跌 Put657.50$97.50$101.20$0.000056.28%-0.940.00-0.250.12100assumed standard contract未提供
AMD261002C00660000看涨 Call660.00$0.65$1.99$0.65207151.15%0.060.00-0.230.13100assumed standard contract2026-09-18T13:23:10
AMD261002P00660000看跌 Put660.00$100.05$103.65$156.860057.28%-0.950.00-0.230.11100assumed standard contract2026-08-17T15:43:29
AMD261002C00665000看涨 Call665.00$0.49$1.24$1.22610648.87%0.050.00-0.200.12100assumed standard contract2026-09-18T15:58:21
AMD261002P00665000看跌 Put665.00$104.80$108.75$0.000058.75%-0.960.00-0.210.10100assumed standard contract未提供
AMD261002C00670000看涨 Call670.00$0.24$1.08$0.98769448.25%0.040.00-0.180.10100assumed standard contract2026-09-18T15:58:36
AMD261002P00670000看跌 Put670.00$109.55$113.60$0.000059.26%-0.960.00-0.190.08100assumed standard contract未提供
AMD261002C00675000看涨 Call675.00$0.79$0.90$0.904610352.06%0.040.00-0.160.09100assumed standard contract2026-09-18T15:58:23
AMD261002P00675000看跌 Put675.00$114.35$118.45$0.000059.75%-0.970.00-0.160.08100assumed standard contract未提供
AMD261002C00680000看涨 Call680.00$0.16$0.81$0.3310259549.02%0.030.00-0.140.08100assumed standard contract2026-09-18T13:27:21
AMD261002P00680000看跌 Put680.00$118.80$123.10$0.000057.40%-0.970.00-0.140.07100assumed standard contract未提供
AMD261002C00685000看涨 Call685.00$0.08$0.69$0.27612748.84%0.030.00-0.130.07100assumed standard contract2026-09-18T12:23:24
AMD261002P00685000看跌 Put685.00$123.50$128.20$0.000057.96%-0.980.00-0.120.05100assumed standard contract未提供
AMD261002C00690000看涨 Call690.00$0.03$0.60$0.50592548.91%0.030.00-0.110.07100assumed standard contract2026-09-18T15:58:09
AMD261002P00690000看跌 Put690.00$129.40$133.10$0.000063.79%-0.980.00-0.110.05100assumed standard contract未提供
AMD261002C00695000看涨 Call695.00$0.42$0.53$0.2111953.42%0.020.00-0.100.06100assumed standard contract2026-09-18T11:24:16
AMD261002P00695000看跌 Put695.00$133.50$137.80$190.050058.59%-0.990.00-0.090.04100assumed standard contract2026-08-17T15:42:25
AMD261002C00700000看涨 Call700.00$0.40$0.44$0.403916253.92%0.020.00-0.090.05100assumed standard contract2026-09-18T15:58:50
AMD261002P00700000看跌 Put700.00$139.35$142.70$0.000064.97%-0.990.00-0.080.03100assumed standard contract未提供
AMD261002C00705000看涨 Call705.00$0.30$0.43$0.17303854.27%0.020.00-0.080.05100assumed standard contract2026-09-18T15:23:15
AMD261002P00705000看跌 Put705.00$143.70$147.95$0.000064.18%-0.990.00-0.070.03100assumed standard contract未提供
AMD261002C00710000看涨 Call710.00$0.26$0.30$0.16214453.70%0.010.00-0.070.04100assumed standard contract2026-09-18T15:47:42
AMD261002P00710000看跌 Put710.00$148.50$152.85$0.000063.67%-0.990.00-0.060.02100assumed standard contract未提供
AMD261002C00715000看涨 Call715.00$0.21$0.29$0.1012180054.25%0.010.00-0.060.04100assumed standard contract2026-09-18T14:02:15
AMD261002P00715000看跌 Put715.00$153.75$157.75$0.000066.30%-0.990.00-0.050.02100assumed standard contract未提供
AMD261002C00720000看涨 Call720.00$0.01$0.88$0.0969560.10%0.010.00-0.060.03100assumed standard contract2026-09-18T13:58:20
AMD261002P00720000看跌 Put720.00$159.20$164.25$0.000054.12%-0.990.00-0.040.02100assumed standard contract未提供
AMD261002C00725000看涨 Call725.00$0.14$0.53$0.09917959.12%0.010.00-0.050.03100assumed standard contract2026-09-18T11:40:30
AMD261002P00725000看跌 Put725.00$163.65$167.75$0.000068.61%-1.000.00-0.030.01100assumed standard contract未提供
AMD261002C00730000看涨 Call730.00$0.01$0.64$0.0743160.22%0.010.00-0.050.03100assumed standard contract2026-09-18T14:13:09
AMD261002P00730000看跌 Put730.00$168.80$172.75$0.000071.23%-1.000.00-0.030.01100assumed standard contract未提供
AMD261002C00735000看涨 Call735.00$0.01$0.38$0.06118957.69%0.010.00-0.040.02100assumed standard contract2026-09-18T12:28:21
AMD261002P00735000看跌 Put735.00$174.30$177.75$0.000076.11%-1.000.00-0.020.01100assumed standard contract未提供
AMD261002C00740000看涨 Call740.00$0.01$0.34$0.1308658.19%0.010.00-0.040.02100assumed standard contract2026-09-17T12:53:05
AMD261002P00740000看跌 Put740.00$178.65$182.50$0.000070.80%-1.000.00-0.020.01100assumed standard contract未提供
AMD261002C00750000看涨 Call750.00$0.02$0.15$0.0723213056.01%0.010.00-0.030.02100assumed standard contract2026-09-18T15:57:46
AMD261002P00750000看跌 Put750.00$188.50$192.55$0.000072.55%-1.000.00-0.010.01100assumed standard contract未提供
AMD261002C00760000看涨 Call760.00$0.01$0.13$0.0824157.13%0.000.00-0.030.01100assumed standard contract2026-09-18T14:20:00
AMD261002P00760000看跌 Put760.00$198.55$202.75$0.000077.88%-1.000.00-0.010.00100assumed standard contract未提供
AMD261002C00770000看涨 Call770.00$0.01$0.48$0.128313067.99%0.000.00-0.020.01100assumed standard contract2026-09-18T15:59:45
AMD261002P00770000看跌 Put770.00$209.40$212.50$0.000085.39%-1.000.00-0.010.00100assumed standard contract未提供
AMD261002C00780000看涨 Call780.00$0.01$0.13$0.1205361.43%0.000.00-0.020.01100assumed standard contract2026-09-17T14:31:37
AMD261002P00780000看跌 Put780.00$219.10$222.50$273.520085.91%-1.000.00-0.000.00100assumed standard contract2026-08-17T15:42:25
AMD261002C00790000看涨 Call790.00$0.01$0.13$0.0601763.53%0.000.00-0.020.01100assumed standard contract2026-09-15T13:12:16
AMD261002P00790000看跌 Put790.00$229.35$234.05$0.000091.31%-1.000.00-0.000.00100assumed standard contract未提供
AMD261002C00800000看涨 Call800.00$0.01$0.10$0.03245664.11%0.000.00-0.020.01100assumed standard contract2026-09-18T10:51:17
AMD261002P00800000看跌 Put800.00$239.35$242.55$0.000093.65%-1.000.00-0.000.00100assumed standard contract未提供
AMD261002C00810000看涨 Call810.00$0.00$0.10$0.1043265.53%0.000.00-0.010.01100assumed standard contract2026-09-18T15:22:52
AMD261002P00810000看跌 Put810.00$249.10$252.50$0.000093.89%-1.000.00-0.000.00100assumed standard contract未提供
AMD261002C00820000看涨 Call820.00$0.00$0.09$0.0934966.84%0.000.00-0.010.01100assumed standard contract2026-09-18T10:51:43
AMD261002P00820000看跌 Put820.00$258.60$262.75$0.000094.11%-1.000.00-0.000.00100assumed standard contract未提供
AMD261002C00830000看涨 Call830.00$0.00$0.77$0.0501886.22%0.000.00-0.010.01100assumed standard contract2026-09-17T10:22:05
AMD261002P00830000看跌 Put830.00$269.40$274.10$323.3600102.26%-1.000.00-0.000.00100assumed standard contract2026-08-17T15:42:25
AMD261002C00840000看涨 Call840.00$0.00$0.20$0.0407876.10%0.000.00-0.010.01100assumed standard contract2026-09-17T10:12:36
AMD261002P00840000看跌 Put840.00$278.50$282.75$0.000097.89%-1.000.00-0.000.00100assumed standard contract未提供