AMD · 2026-10-09
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 2026-10-09；共 326 条合约；第 1/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD261009C00040000 | 看涨 Call | 40.00 | $515.65 | $522.90 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00040000 | 看跌 Put | 40.00 | $0.00 | $0.04 | $0.01 | 0 | 71 | 344.65% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:30:43 |
| AMD261009C00045000 | 看涨 Call | 45.00 | $510.65 | $517.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00045000 | 看跌 Put | 45.00 | $0.00 | $0.11 | $0.03 | 0 | 23 | 357.26% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:06:55 |
| AMD261009C00050000 | 看涨 Call | 50.00 | $507.00 | $511.90 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00050000 | 看跌 Put | 50.00 | $0.00 | $0.11 | $0.15 | 0 | 11 | 341.85% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:04:12 |
| AMD261009C00055000 | 看涨 Call | 55.00 | $502.00 | $507.80 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00055000 | 看跌 Put | 55.00 | $0.00 | $0.11 | $0.07 | 0 | 7 | 328.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:06:05 |
| AMD261009C00060000 | 看涨 Call | 60.00 | $497.05 | $503.25 | $0.00 | 0 | 0 | 361.58% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00060000 | 看跌 Put | 60.00 | $0.00 | $0.11 | $0.05 | 0 | 48 | 315.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:28:57 |
| AMD261009C00065000 | 看涨 Call | 65.00 | $492.05 | $497.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00065000 | 看跌 Put | 65.00 | $0.00 | $0.11 | $0.06 | 0 | 36 | 303.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:23:05 |
| AMD261009C00070000 | 看涨 Call | 70.00 | $485.70 | $492.20 | $388.01 | 0 | 3 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T10:17:40 |
| AMD261009P00070000 | 看跌 Put | 70.00 | $0.00 | $0.11 | $0.05 | 0 | 40 | 293.32% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:26:39 |
| AMD261009C00075000 | 看涨 Call | 75.00 | $480.75 | $486.90 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00075000 | 看跌 Put | 75.00 | $0.00 | $0.11 | $0.05 | 0 | 26 | 283.49% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:13:26 |
| AMD261009C00080000 | 看涨 Call | 80.00 | $475.75 | $482.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00080000 | 看跌 Put | 80.00 | $0.00 | $0.11 | $0.05 | 0 | 54 | 274.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:13:42 |
| AMD261009C00085000 | 看涨 Call | 85.00 | $472.10 | $477.75 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00085000 | 看跌 Put | 85.00 | $0.00 | $0.11 | $0.05 | 0 | 34 | 265.76% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:29:19 |
| AMD261009C00090000 | 看涨 Call | 90.00 | $467.15 | $471.95 | $453.85 | 3 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:08:02 |
| AMD261009P00090000 | 看跌 Put | 90.00 | $0.00 | $0.11 | $0.05 | 0 | 14 | 257.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:21:07 |
| AMD261009C00095000 | 看涨 Call | 95.00 | $462.10 | $467.90 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00095000 | 看跌 Put | 95.00 | $0.00 | $0.11 | $0.05 | 0 | 26 | 250.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:29:38 |
| AMD261009C00100000 | 看涨 Call | 100.00 | $455.80 | $463.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00100000 | 看跌 Put | 100.00 | $0.00 | $0.11 | $0.03 | 0 | 18 | 242.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:11:09 |
| AMD261009C00105000 | 看涨 Call | 105.00 | $452.15 | $457.85 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00105000 | 看跌 Put | 105.00 | $0.01 | $0.02 | $0.08 | 0 | 4 | 212.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:54:41 |
| AMD261009C00110000 | 看涨 Call | 110.00 | $445.80 | $453.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00110000 | 看跌 Put | 110.00 | $0.00 | $0.11 | $0.08 | 0 | 7 | 229.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:28:08 |
| AMD261009C00115000 | 看涨 Call | 115.00 | $442.15 | $447.05 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00115000 | 看跌 Put | 115.00 | $0.00 | $0.11 | $0.14 | 0 | 1 | 223.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:31:43 |
| AMD261009C00120000 | 看涨 Call | 120.00 | $435.85 | $442.05 | $427.80 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:40:47 |
| AMD261009P00120000 | 看跌 Put | 120.00 | $0.01 | $0.11 | $0.10 | 0 | 5 | 219.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:44:06 |
| AMD261009C00125000 | 看涨 Call | 125.00 | $432.20 | $438.15 | $0.00 | 0 | 0 | 219.59% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00125000 | 看跌 Put | 125.00 | $0.00 | $0.11 | $0.12 | 0 | 1 | 211.81% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:18:14 |
| AMD261009C00130000 | 看涨 Call | 130.00 | $425.85 | $432.60 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00130000 | 看跌 Put | 130.00 | $0.00 | $0.11 | $0.12 | 0 | 1 | 206.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:19:06 |
| AMD261009C00135000 | 看涨 Call | 135.00 | $420.85 | $427.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00135000 | 看跌 Put | 135.00 | $0.00 | $0.11 | $0.13 | 0 | 1 | 201.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:21:28 |
| AMD261009C00140000 | 看涨 Call | 140.00 | $415.90 | $422.60 | $310.19 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:18:12 |
| AMD261009P00140000 | 看跌 Put | 140.00 | $0.00 | $0.11 | $0.13 | 0 | 2 | 196.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:22:00 |
| AMD261009C00145000 | 看涨 Call | 145.00 | $410.90 | $418.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00145000 | 看跌 Put | 145.00 | $0.00 | $0.11 | $0.15 | 0 | 1 | 191.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:32:06 |
| AMD261009C00150000 | 看涨 Call | 150.00 | $407.25 | $412.15 | $395.09 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:52:30 |
| AMD261009P00150000 | 看跌 Put | 150.00 | $0.00 | $0.11 | $0.00 | 0 | 0 | 186.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009C00155000 | 看涨 Call | 155.00 | $402.25 | $407.50 | $330.74 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:05:09 |
| AMD261009P00155000 | 看跌 Put | 155.00 | $0.00 | $0.11 | $0.00 | 0 | 0 | 182.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009C00160000 | 看涨 Call | 160.00 | $397.30 | $403.25 | $363.34 | 0 | 1 | 186.29% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:09:52 |
| AMD261009P00160000 | 看跌 Put | 160.00 | $0.00 | $0.11 | $0.01 | 0 | 4 | 177.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:37:04 |
| AMD261009C00165000 | 看涨 Call | 165.00 | $392.30 | $398.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00165000 | 看跌 Put | 165.00 | $0.00 | $1.11 | $0.00 | 0 | 0 | 221.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009C00170000 | 看涨 Call | 170.00 | $387.30 | $393.55 | $375.77 | 0 | 8 | 193.60% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:41:51 |
| AMD261009P00170000 | 看跌 Put | 170.00 | $0.00 | $1.11 | $0.02 | 1 | 1 | 216.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:39:03 |
| AMD261009C00175000 | 看涨 Call | 175.00 | $380.95 | $388.60 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00175000 | 看跌 Put | 175.00 | $0.00 | $1.11 | $0.00 | 0 | 0 | 211.30% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009C00180000 | 看涨 Call | 180.00 | $377.35 | $382.50 | $342.67 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:05:37 |
| AMD261009P00180000 | 看跌 Put | 180.00 | $0.00 | $1.11 | $0.02 | 0 | 4 | 206.44% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:37:11 |
| AMD261009C00185000 | 看涨 Call | 185.00 | $371.00 | $377.50 | $361.22 | 2 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:20:21 |
| AMD261009P00185000 | 看跌 Put | 185.00 | $0.00 | $1.11 | $0.08 | 0 | 13 | 201.71% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-31T14:28:53 |
| AMD261009C00190000 | 看涨 Call | 190.00 | $367.40 | $372.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00190000 | 看跌 Put | 190.00 | $0.00 | $1.11 | $0.06 | 0 | 21 | 197.11% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-31T14:26:38 |
| AMD261009C00195000 | 看涨 Call | 195.00 | $361.00 | $368.65 | $317.00 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:03:28 |
| AMD261009P00195000 | 看跌 Put | 195.00 | $0.00 | $1.11 | $0.02 | 1 | 30 | 192.64% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:54 |
| AMD261009C00200000 | 看涨 Call | 200.00 | $357.40 | $363.60 | $0.00 | 0 | 0 | 168.16% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00200000 | 看跌 Put | 200.00 | $0.00 | $1.12 | $0.07 | 0 | 73 | 188.50% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-02T13:05:36 |
| AMD261009C00205000 | 看涨 Call | 205.00 | $351.05 | $357.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00205000 | 看跌 Put | 205.00 | $0.00 | $1.12 | $0.02 | 1 | 27 | 184.25% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:23 |
| AMD261009C00210000 | 看涨 Call | 210.00 | $347.45 | $353.65 | $0.00 | 0 | 0 | 162.52% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00210000 | 看跌 Put | 210.00 | $0.00 | $1.12 | $0.08 | 0 | 23 | 180.10% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-02T15:26:42 |
| AMD261009C00215000 | 看涨 Call | 215.00 | $342.45 | $348.70 | $244.08 | 0 | 7 | 159.72% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:09:06 |
| AMD261009P00215000 | 看跌 Put | 215.00 | $0.00 | $1.12 | $0.09 | 0 | 41 | 176.06% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-02T13:32:45 |
| AMD261009C00220000 | 看涨 Call | 220.00 | $337.70 | $342.00 | $326.12 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:28:02 |
| AMD261009P00220000 | 看跌 Put | 220.00 | $0.00 | $1.12 | $0.10 | 0 | 6 | 172.10% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-02T13:31:06 |
| AMD261009C00225000 | 看涨 Call | 225.00 | $332.75 | $336.70 | $234.07 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:08:57 |
| AMD261009P00225000 | 看跌 Put | 225.00 | $0.00 | $1.13 | $0.10 | 0 | 31 | 168.44% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:19:05 |
| AMD261009C00230000 | 看涨 Call | 230.00 | $327.75 | $332.30 | $281.50 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:07:49 |
| AMD261009P00230000 | 看跌 Put | 230.00 | $0.00 | $1.13 | $0.13 | 0 | 11 | 164.66% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:08:53 |
| AMD261009C00235000 | 看涨 Call | 235.00 | $322.75 | $327.20 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261009P00235000 | 看跌 Put | 235.00 | $0.00 | $1.13 | $0.05 | 0 | 14 | 160.96% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:19:57 |
| AMD261009C00240000 | 看涨 Call | 240.00 | $317.80 | $322.25 | $305.95 | 2 | 6 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:01 |
| AMD261009P00240000 | 看跌 Put | 240.00 | $0.01 | $0.09 | $0.09 | 1 | 35 | 121.16% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:10:18 |
| AMD261009C00245000 | 看涨 Call | 245.00 | $312.80 | $317.25 | $301.27 | 1 | 2 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:28 |
| AMD261009P00245000 | 看跌 Put | 245.00 | $0.00 | $0.33 | $0.05 | 4 | 11 | 132.89% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:10:32 |
| AMD261009C00250000 | 看涨 Call | 250.00 | $307.80 | $312.35 | $296.36 | 3 | 5 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:11 |
| AMD261009P00250000 | 看跌 Put | 250.00 | $0.00 | $0.08 | $0.04 | 39 | 7 | 113.40% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:48 |
| AMD261009C00255000 | 看涨 Call | 255.00 | $302.85 | $306.80 | $291.25 | 3 | 5 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:40 |
| AMD261009P00255000 | 看跌 Put | 255.00 | $0.00 | $0.11 | $0.04 | 2 | 10 | 113.91% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:36:15 |
| AMD261009C00260000 | 看涨 Call | 260.00 | $297.85 | $301.80 | $280.23 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:01:00 |
| AMD261009P00260000 | 看跌 Put | 260.00 | $0.01 | $0.11 | $0.04 | 2 | 12 | 112.14% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:40 |
| AMD261009C00265000 | 看涨 Call | 265.00 | $292.85 | $296.85 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261009P00265000 | 看跌 Put | 265.00 | $0.00 | $0.12 | $0.05 | 3 | 12 | 109.51% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:44:25 |
| AMD261009C00270000 | 看涨 Call | 270.00 | $287.90 | $291.85 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261009P00270000 | 看跌 Put | 270.00 | $0.00 | $0.08 | $0.05 | 11 | 19 | 103.14% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:54:56 |
| AMD261009C00275000 | 看涨 Call | 275.00 | $282.90 | $287.05 | $182.90 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-02T15:39:54 |
| AMD261009P00275000 | 看跌 Put | 275.00 | $0.00 | $0.12 | $0.07 | 3 | 44 | 104.40% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:11:17 |
| AMD261009C00280000 | 看涨 Call | 280.00 | $277.95 | $282.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261009P00280000 | 看跌 Put | 280.00 | $0.05 | $0.17 | $0.11 | 29 | 59 | 108.07% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:43:55 |
| AMD261009C00285000 | 看涨 Call | 285.00 | $272.95 | $277.15 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261009P00285000 | 看跌 Put | 285.00 | $0.01 | $0.14 | $0.05 | 5 | 49 | 101.58% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:14:07 |
| AMD261009C00290000 | 看涨 Call | 290.00 | $268.00 | $272.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261009P00290000 | 看跌 Put | 290.00 | $0.01 | $0.11 | $0.06 | 23 | 160 | 97.08% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:44:31 |
| AMD261009C00295000 | 看涨 Call | 295.00 | $263.00 | $266.95 | $249.40 | 3 | 0 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:11:09 |
| AMD261009P00295000 | 看跌 Put | 295.00 | $0.01 | $0.19 | $0.07 | 4 | 35 | 99.51% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:15:42 |
| AMD261009C00300000 | 看涨 Call | 300.00 | $258.05 | $262.50 | $244.95 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:00:17 |
| AMD261009P00300000 | 看跌 Put | 300.00 | $0.07 | $0.12 | $0.07 | 70 | 57 | 96.58% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:16:03 |
| AMD261009C00305000 | 看涨 Call | 305.00 | $253.05 | $257.55 | $221.75 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:27:44 |
| AMD261009P00305000 | 看跌 Put | 305.00 | $0.01 | $0.66 | $0.14 | 4 | 34 | 108.43% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:36:53 |
| AMD261009C00310000 | 看涨 Call | 310.00 | $248.05 | $252.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261009P00310000 | 看跌 Put | 310.00 | $0.01 | $0.51 | $0.11 | 2 | 9035 | 102.56% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:17:19 |
| AMD261009C00315000 | 看涨 Call | 315.00 | $243.10 | $247.50 | $183.02 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-08T10:53:06 |
| AMD261009P00315000 | 看跌 Put | 315.00 | $0.01 | $0.37 | $0.13 | 5 | 4 | 96.44% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:36:16 |
| AMD261009C00320000 | 看涨 Call | 320.00 | $238.15 | $242.05 | $226.67 | 0 | 4 | 0.00% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:19:08 |
| AMD261009P00320000 | 看跌 Put | 320.00 | $0.01 | $0.24 | $0.13 | 4 | 92 | 89.80% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:18:27 |
| AMD261009C00325000 | 看涨 Call | 325.00 | $233.15 | $237.60 | $199.10 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-09T13:52:47 |
| AMD261009P00325000 | 看跌 Put | 325.00 | $0.04 | $1.05 | $0.16 | 2 | 47 | 104.60% | -0.00 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:18:27 |
| AMD261009C00330000 | 看涨 Call | 330.00 | $228.20 | $231.95 | $217.48 | 0 | 8 | 0.00% | 1.00 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:34:43 |
| AMD261009P00330000 | 看跌 Put | 330.00 | $0.01 | $0.62 | $0.18 | 3 | 45 | 94.84% | -0.00 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:15:15 |
| AMD261009C00335000 | 看涨 Call | 335.00 | $223.25 | $227.35 | $189.78 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-09T13:54:28 |
| AMD261009P00335000 | 看跌 Put | 335.00 | $0.01 | $0.27 | $0.19 | 2 | 54 | 81.51% | -0.00 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:13:05 |
| AMD261009C00340000 | 看涨 Call | 340.00 | $218.25 | $222.10 | $208.50 | 0 | 1 | 0.00% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-17T13:34:36 |
| AMD261009P00340000 | 看跌 Put | 340.00 | $0.05 | $0.91 | $0.17 | 0 | 80 | 95.11% | -0.00 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:58:53 |
| AMD261009C00345000 | 看涨 Call | 345.00 | $213.30 | $217.60 | $202.17 | 0 | 1 | 0.00% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:35:11 |
| AMD261009P00345000 | 看跌 Put | 345.00 | $0.10 | $0.72 | $0.23 | 2 | 52 | 90.66% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:38:53 |
| AMD261009C00350000 | 看涨 Call | 350.00 | $208.35 | $212.30 | $158.02 | 0 | 3 | 0.00% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-10T10:08:52 |
| AMD261009P00350000 | 看跌 Put | 350.00 | $0.01 | $0.22 | $0.20 | 1 | 1058 | 75.82% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:10:07 |
| AMD261009C00355000 | 看涨 Call | 355.00 | $203.35 | $207.20 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261009P00355000 | 看跌 Put | 355.00 | $0.01 | $1.28 | $0.19 | 3 | 51 | 91.51% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:06:38 |
| AMD261009C00360000 | 看涨 Call | 360.00 | $198.40 | $202.75 | $150.21 | 0 | 2 | 0.00% | 0.99 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-10T11:02:55 |
| AMD261009P00360000 | 看跌 Put | 360.00 | $0.10 | $1.11 | $0.23 | 2 | 102 | 88.19% | -0.01 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:41:09 |
| AMD261009C00365000 | 看涨 Call | 365.00 | $193.45 | $197.20 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261009P00365000 | 看跌 Put | 365.00 | $0.06 | $1.20 | $0.32 | 1 | 60 | 86.27% | -0.01 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:28:25 |
| AMD261009C00370000 | 看涨 Call | 370.00 | $188.50 | $192.75 | $152.62 | 0 | 3 | 0.00% | 0.99 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-09T10:41:47 |
| AMD261009P00370000 | 看跌 Put | 370.00 | $0.19 | $1.27 | $0.66 | 1 | 46 | 85.74% | -0.01 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:31:18 |
| AMD261009C00375000 | 看涨 Call | 375.00 | $183.55 | $187.75 | $135.78 | 0 | 5 | 0.00% | 0.99 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-10T10:25:43 |
| AMD261009P00375000 | 看跌 Put | 375.00 | $0.10 | $0.37 | $0.36 | 11 | 61 | 71.26% | -0.01 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:59:04 |
| AMD261009C00380000 | 看涨 Call | 380.00 | $178.60 | $182.15 | $164.90 | 1 | 7 | 0.00% | 0.99 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:30:47 |
| AMD261009P00380000 | 看跌 Put | 380.00 | $0.25 | $1.42 | $0.36 | 1 | 91 | 82.63% | -0.01 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:51:32 |
| AMD261009C00385000 | 看涨 Call | 385.00 | $173.65 | $177.75 | $126.01 | 0 | 5 | 0.00% | 0.99 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-10T10:24:56 |
| AMD261009P00385000 | 看跌 Put | 385.00 | $0.30 | $0.87 | $0.43 | 7 | 1360 | 75.91% | -0.01 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:17:13 |
| AMD261009C00390000 | 看涨 Call | 390.00 | $168.70 | $172.45 | $135.75 | 0 | 16 | 0.00% | 0.99 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:38:04 |
| AMD261009P00390000 | 看跌 Put | 390.00 | $0.05 | $0.50 | $0.51 | 15 | 85 | 66.30% | -0.01 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:54:39 |
| AMD261009C00395000 | 看涨 Call | 395.00 | $163.80 | $167.40 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.07 | 0.05 | 100 | assumed standard contract | 未提供 |
| AMD261009P00395000 | 看跌 Put | 395.00 | $0.37 | $1.39 | $0.58 | 2 | 113 | 76.10% | -0.01 | 0.00 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:07:37 |
| AMD261009C00400000 | 看涨 Call | 400.00 | $158.85 | $162.45 | $108.29 | 0 | 28 | 0.00% | 0.99 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-08T15:56:54 |
| AMD261009P00400000 | 看跌 Put | 400.00 | $0.45 | $1.24 | $0.59 | 58 | 237 | 73.24% | -0.01 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:32:02 |
| AMD261009C00405000 | 看涨 Call | 405.00 | $153.95 | $158.00 | $142.69 | 1 | 1 | 56.32% | 0.98 | 0.00 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:50:22 |
| AMD261009P00405000 | 看跌 Put | 405.00 | $0.46 | $0.62 | $0.72 | 6 | 240 | 66.08% | -0.02 | 0.00 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:43:44 |
| AMD261009C00410000 | 看涨 Call | 410.00 | $149.05 | $152.95 | $136.49 | 1 | 3 | 54.88% | 0.98 | 0.00 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:54:37 |
| AMD261009P00410000 | 看跌 Put | 410.00 | $0.52 | $1.27 | $0.87 | 18 | 140 | 69.27% | -0.02 | 0.00 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:23 |
| AMD261009C00415000 | 看涨 Call | 415.00 | $144.15 | $148.10 | $132.64 | 4 | 16 | 56.44% | 0.98 | 0.00 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:50:22 |
| AMD261009P00415000 | 看跌 Put | 415.00 | $0.57 | $0.97 | $0.97 | 13 | 193 | 65.31% | -0.02 | 0.00 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:23 |
| AMD261009C00420000 | 看涨 Call | 420.00 | $139.25 | $143.20 | $127.30 | 3 | 13 | 56.49% | 0.98 | 0.00 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:14:48 |
| AMD261009P00420000 | 看跌 Put | 420.00 | $0.65 | $0.80 | $0.97 | 32 | 2525 | 62.45% | -0.02 | 0.00 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:10:12 |
| AMD261009C00425000 | 看涨 Call | 425.00 | $134.35 | $137.90 | $127.19 | 0 | 11 | 51.82% | 0.97 | 0.00 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:27:03 |
| AMD261009P00425000 | 看跌 Put | 425.00 | $0.38 | $1.66 | $0.96 | 44 | 97 | 63.88% | -0.03 | 0.00 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD261009C00430000 | 看涨 Call | 430.00 | $129.45 | $132.95 | $97.46 | 0 | 7 | 51.37% | 0.97 | 0.00 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-09T11:57:26 |
| AMD261009P00430000 | 看跌 Put | 430.00 | $0.25 | $1.56 | $0.95 | 33 | 187 | 60.30% | -0.03 | 0.00 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261009C00435000 | 看涨 Call | 435.00 | $124.55 | $128.45 | $110.60 | 1 | 8 | 54.37% | 0.97 | 0.00 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:13:38 |
| AMD261009P00435000 | 看跌 Put | 435.00 | $0.89 | $1.82 | $1.28 | 14 | 354 | 62.57% | -0.03 | 0.00 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:30:03 |
| AMD261009C00440000 | 看涨 Call | 440.00 | $119.70 | $123.30 | $121.50 | 80 | 30 | 52.09% | 0.96 | 0.00 | -0.14 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| AMD261009P00440000 | 看跌 Put | 440.00 | $1.01 | $1.87 | $1.21 | 57 | 414 | 60.96% | -0.04 | 0.00 | -0.14 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD261009C00445000 | 看涨 Call | 445.00 | $114.85 | $118.95 | $77.04 | 0 | 15 | 54.53% | 0.96 | 0.00 | -0.16 | 0.12 | 100 | assumed standard contract | 2026-09-11T15:45:34 |
| AMD261009P00445000 | 看跌 Put | 445.00 | $1.17 | $1.39 | $1.65 | 341 | 468 | 57.26% | -0.04 | 0.00 | -0.16 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| AMD261009C00450000 | 看涨 Call | 450.00 | $110.00 | $113.55 | $103.28 | 12 | 137 | 50.90% | 0.95 | 0.00 | -0.17 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:58:52 |
| AMD261009P00450000 | 看跌 Put | 450.00 | $1.41 | $1.57 | $1.85 | 71 | 358 | 56.68% | -0.05 | 0.00 | -0.17 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| AMD261009C00455000 | 看涨 Call | 455.00 | $105.25 | $108.90 | $95.40 | 15 | 49 | 51.49% | 0.95 | 0.00 | -0.19 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:40:53 |
| AMD261009P00455000 | 看跌 Put | 455.00 | $1.44 | $2.75 | $2.18 | 24 | 162 | 58.51% | -0.05 | 0.00 | -0.19 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:37:00 |
| AMD261009C00460000 | 看涨 Call | 460.00 | $100.50 | $104.00 | $94.22 | 0 | 66 | 50.60% | 0.94 | 0.00 | -0.20 | 0.16 | 100 | assumed standard contract | 2026-09-17T12:48:06 |
| AMD261009P00460000 | 看跌 Put | 460.00 | $1.85 | $3.05 | $2.00 | 30 | 162 | 58.17% | -0.06 | 0.00 | -0.20 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD261009C00465000 | 看涨 Call | 465.00 | $95.80 | $99.80 | $67.98 | 0 | 67 | 52.07% | 0.93 | 0.00 | -0.22 | 0.18 | 100 | assumed standard contract | 2026-09-16T11:32:05 |
| AMD261009P00465000 | 看跌 Put | 465.00 | $2.06 | $2.84 | $3.00 | 53 | 137 | 55.68% | -0.07 | 0.00 | -0.22 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:56:05 |
| AMD261009C00470000 | 看涨 Call | 470.00 | $91.15 | $94.55 | $79.43 | 1 | 48 | 49.93% | 0.92 | 0.00 | -0.24 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:58:38 |
| AMD261009P00470000 | 看跌 Put | 470.00 | $2.49 | $2.75 | $2.96 | 888 | 772 | 54.08% | -0.08 | 0.00 | -0.24 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:52:26 |
| AMD261009C00475000 | 看涨 Call | 475.00 | $86.55 | $89.95 | $78.90 | 17 | 223 | 49.75% | 0.91 | 0.00 | -0.26 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AMD261009P00475000 | 看跌 Put | 475.00 | $2.78 | $3.20 | $2.98 | 276 | 193 | 53.38% | -0.09 | 0.00 | -0.27 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| AMD261009C00480000 | 看涨 Call | 480.00 | $82.05 | $85.45 | $74.50 | 28 | 196 | 49.74% | 0.90 | 0.00 | -0.29 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AMD261009P00480000 | 看跌 Put | 480.00 | $3.40 | $3.70 | $3.48 | 476 | 230 | 53.30% | -0.10 | 0.00 | -0.29 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| AMD261009C00485000 | 看涨 Call | 485.00 | $77.60 | $81.05 | $65.25 | 3 | 118 | 49.71% | 0.89 | 0.00 | -0.31 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:38:07 |
| AMD261009P00485000 | 看跌 Put | 485.00 | $3.00 | $4.20 | $4.50 | 459 | 120 | 50.87% | -0.11 | 0.00 | -0.31 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261009C00490000 | 看涨 Call | 490.00 | $73.55 | $76.35 | $74.75 | 19 | 1498 | 49.54% | 0.87 | 0.00 | -0.34 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| AMD261009P00490000 | 看跌 Put | 490.00 | $4.50 | $4.80 | $4.75 | 271 | 167 | 52.19% | -0.13 | 0.00 | -0.34 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| AMD261009C00495000 | 看涨 Call | 495.00 | $68.90 | $72.35 | $59.12 | 6 | 109 | 49.25% | 0.86 | 0.00 | -0.37 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:14:48 |
| AMD261009P00495000 | 看跌 Put | 495.00 | $5.15 | $6.70 | $6.15 | 48 | 130 | 53.65% | -0.14 | 0.00 | -0.37 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:50:44 |
| AMD261009C00500000 | 看涨 Call | 500.00 | $64.75 | $68.05 | $55.55 | 20 | 297 | 49.00% | 0.84 | 0.00 | -0.40 | 0.33 | 100 | assumed standard contract | 2026-09-18T13:22:12 |
| AMD261009P00500000 | 看跌 Put | 500.00 | $6.00 | $6.35 | $6.20 | 223 | 363 | 51.52% | -0.16 | 0.00 | -0.40 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| AMD261009C00505000 | 看涨 Call | 505.00 | $60.70 | $63.85 | $50.46 | 6 | 344 | 48.75% | 0.82 | 0.00 | -0.42 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:20:20 |
| AMD261009P00505000 | 看跌 Put | 505.00 | $5.85 | $7.35 | $9.50 | 8 | 147 | 49.83% | -0.18 | 0.00 | -0.43 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:47:33 |
| AMD261009C00510000 | 看涨 Call | 510.00 | $56.80 | $59.85 | $44.75 | 24 | 316 | 48.70% | 0.80 | 0.00 | -0.45 | 0.38 | 100 | assumed standard contract | 2026-09-18T11:19:56 |
| AMD261009P00510000 | 看跌 Put | 510.00 | $7.95 | $8.35 | $8.40 | 108 | 224 | 51.05% | -0.20 | 0.00 | -0.45 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:57:07 |
| AMD261009C00515000 | 看涨 Call | 515.00 | $53.00 | $56.40 | $42.70 | 47 | 1173 | 49.17% | 0.78 | 0.00 | -0.48 | 0.40 | 100 | assumed standard contract | 2026-09-18T14:47:29 |
| AMD261009P00515000 | 看跌 Put | 515.00 | $8.30 | $10.80 | $10.80 | 109 | 193 | 51.44% | -0.22 | 0.00 | -0.48 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| AMD261009C00520000 | 看涨 Call | 520.00 | $49.30 | $53.05 | $50.15 | 36 | 460 | 48.30% | 0.75 | 0.00 | -0.51 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| AMD261009P00520000 | 看跌 Put | 520.00 | $9.50 | $12.15 | $14.00 | 258 | 152 | 51.18% | -0.25 | 0.00 | -0.51 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:07:23 |
| AMD261009C00525000 | 看涨 Call | 525.00 | $46.00 | $48.45 | $41.90 | 38 | 196 | 48.52% | 0.73 | 0.00 | -0.53 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:50:11 |
| AMD261009P00525000 | 看跌 Put | 525.00 | $11.85 | $13.55 | $15.02 | 27 | 68 | 51.99% | -0.27 | 0.00 | -0.54 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:47:54 |
| AMD261009C00530000 | 看涨 Call | 530.00 | $43.70 | $45.05 | $43.93 | 60 | 485 | 49.71% | 0.70 | 0.01 | -0.56 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:59:10 |
| AMD261009P00530000 | 看跌 Put | 530.00 | $13.40 | $15.30 | $17.02 | 42 | 91 | 51.95% | -0.30 | 0.01 | -0.56 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:43:29 |
| AMD261009C00535000 | 看涨 Call | 535.00 | $39.45 | $42.50 | $37.20 | 78 | 110 | 49.36% | 0.68 | 0.01 | -0.58 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD261009P00535000 | 看跌 Put | 535.00 | $15.10 | $15.65 | $16.05 | 87 | 59 | 50.35% | -0.33 | 0.01 | -0.58 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:59:38 |