AMD · 2026-10-30
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 2026-10-30；共 266 条合约；第 2/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD261030C00675000 | 看涨 Call | 675.00 | $6.95 | $10.05 | $8.01 | 23 | 14 | 52.07% | 0.18 | 0.00 | -0.31 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD261030P00675000 | 看跌 Put | 675.00 | $119.10 | $125.45 | $164.05 | 0 | 1 | 54.07% | -0.83 | 0.00 | -0.32 | 0.47 | 100 | assumed standard contract | 2026-09-16T15:53:43 |
| AMD261030C00680000 | 看涨 Call | 680.00 | $6.35 | $9.95 | $7.70 | 17 | 43 | 52.68% | 0.17 | 0.00 | -0.29 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| AMD261030P00680000 | 看跌 Put | 680.00 | $123.65 | $129.85 | $150.00 | 0 | 2 | 54.31% | -0.85 | 0.00 | -0.31 | 0.45 | 100 | assumed standard contract | 2026-09-17T09:32:33 |
| AMD261030C00685000 | 看涨 Call | 685.00 | $5.30 | $9.45 | $7.15 | 6 | 41 | 52.30% | 0.16 | 0.00 | -0.28 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| AMD261030P00685000 | 看跌 Put | 685.00 | $128.35 | $134.20 | $173.55 | 0 | 1 | 54.60% | -0.86 | 0.00 | -0.30 | 0.43 | 100 | assumed standard contract | 2026-09-16T15:53:32 |
| AMD261030C00690000 | 看涨 Call | 690.00 | $4.45 | $9.00 | $5.80 | 2 | 8 | 52.08% | 0.15 | 0.00 | -0.27 | 0.44 | 100 | assumed standard contract | 2026-09-18T10:06:50 |
| AMD261030P00690000 | 看跌 Put | 690.00 | $132.75 | $138.80 | $178.35 | 0 | 0 | 54.76% | -0.87 | 0.00 | -0.29 | 0.41 | 100 | assumed standard contract | 2026-09-16T15:53:27 |
| AMD261030C00695000 | 看涨 Call | 695.00 | $4.00 | $7.95 | $6.08 | 2 | 48 | 51.51% | 0.14 | 0.00 | -0.26 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:58:38 |
| AMD261030P00695000 | 看跌 Put | 695.00 | $137.25 | $143.35 | $0.00 | 0 | 0 | 54.90% | -0.87 | 0.00 | -0.28 | 0.39 | 100 | assumed standard contract | 未提供 |
| AMD261030C00700000 | 看涨 Call | 700.00 | $5.60 | $7.25 | $5.92 | 45 | 56 | 53.81% | 0.13 | 0.00 | -0.25 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| AMD261030P00700000 | 看跌 Put | 700.00 | $141.65 | $147.95 | $0.00 | 0 | 0 | 54.89% | -0.88 | 0.00 | -0.27 | 0.37 | 100 | assumed standard contract | 未提供 |
| AMD261030C00705000 | 看涨 Call | 705.00 | $3.05 | $7.55 | $4.86 | 0 | 2 | 52.13% | 0.12 | 0.00 | -0.24 | 0.39 | 100 | assumed standard contract | 2026-09-17T14:42:34 |
| AMD261030P00705000 | 看跌 Put | 705.00 | $146.45 | $152.55 | $0.00 | 0 | 0 | 55.31% | -0.89 | 0.00 | -0.26 | 0.35 | 100 | assumed standard contract | 未提供 |
| AMD261030C00710000 | 看涨 Call | 710.00 | $2.74 | $6.00 | $3.45 | 2 | 13 | 50.65% | 0.12 | 0.00 | -0.23 | 0.37 | 100 | assumed standard contract | 2026-09-18T12:35:54 |
| AMD261030P00710000 | 看跌 Put | 710.00 | $151.15 | $156.35 | $0.00 | 0 | 0 | 54.40% | -0.90 | 0.00 | -0.25 | 0.33 | 100 | assumed standard contract | 未提供 |
| AMD261030C00720000 | 看涨 Call | 720.00 | $2.09 | $5.00 | $3.05 | 2 | 1 | 50.22% | 0.10 | 0.00 | -0.21 | 0.34 | 100 | assumed standard contract | 2026-09-18T13:02:13 |
| AMD261030P00720000 | 看跌 Put | 720.00 | $159.80 | $166.55 | $0.00 | 0 | 0 | 54.92% | -0.92 | 0.00 | -0.23 | 0.29 | 100 | assumed standard contract | 未提供 |
| AMD261030C00730000 | 看涨 Call | 730.00 | $1.66 | $4.50 | $2.46 | 1 | 2 | 50.63% | 0.09 | 0.00 | -0.19 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:35:54 |
| AMD261030P00730000 | 看跌 Put | 730.00 | $169.85 | $176.00 | $0.00 | 0 | 0 | 56.28% | -0.93 | 0.00 | -0.21 | 0.25 | 100 | assumed standard contract | 未提供 |
| AMD261030C00740000 | 看涨 Call | 740.00 | $1.58 | $5.15 | $2.60 | 1 | 0 | 53.65% | 0.08 | 0.00 | -0.17 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:50:49 |
| AMD261030P00740000 | 看跌 Put | 740.00 | $179.10 | $185.60 | $0.00 | 0 | 0 | 56.30% | -0.94 | 0.00 | -0.19 | 0.22 | 100 | assumed standard contract | 未提供 |
| AMD261030C00750000 | 看涨 Call | 750.00 | $1.03 | $4.70 | $1.88 | 1 | 26 | 53.70% | 0.07 | 0.00 | -0.16 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:18:06 |
| AMD261030P00750000 | 看跌 Put | 750.00 | $189.40 | $195.25 | $0.00 | 0 | 0 | 58.23% | -0.95 | 0.00 | -0.17 | 0.19 | 100 | assumed standard contract | 未提供 |
| AMD261030C00760000 | 看涨 Call | 760.00 | $0.76 | $4.35 | $2.20 | 0 | 2 | 54.27% | 0.06 | 0.00 | -0.14 | 0.23 | 100 | assumed standard contract | 2026-09-17T14:12:17 |
| AMD261030P00760000 | 看跌 Put | 760.00 | $199.15 | $204.95 | $0.00 | 0 | 0 | 59.07% | -0.96 | 0.00 | -0.16 | 0.16 | 100 | assumed standard contract | 未提供 |
| AMD261030C00770000 | 看涨 Call | 770.00 | $0.52 | $3.70 | $1.67 | 0 | 1 | 54.00% | 0.05 | 0.00 | -0.13 | 0.20 | 100 | assumed standard contract | 2026-09-17T15:22:03 |
| AMD261030P00770000 | 看跌 Put | 770.00 | $208.70 | $214.75 | $0.00 | 0 | 0 | 59.51% | -0.97 | 0.00 | -0.14 | 0.13 | 100 | assumed standard contract | 未提供 |
| AMD261030C00780000 | 看涨 Call | 780.00 | $0.50 | $2.86 | $1.04 | 1 | 1 | 53.43% | 0.05 | 0.00 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-18T11:26:35 |
| AMD261030P00780000 | 看跌 Put | 780.00 | $218.75 | $224.55 | $0.00 | 0 | 0 | 60.99% | -0.98 | 0.00 | -0.12 | 0.10 | 100 | assumed standard contract | 未提供 |
| AMD261030C00790000 | 看涨 Call | 790.00 | $0.58 | $3.55 | $0.00 | 0 | 0 | 57.19% | 0.04 | 0.00 | -0.10 | 0.16 | 100 | assumed standard contract | 未提供 |
| AMD261030P00790000 | 看跌 Put | 790.00 | $228.25 | $234.50 | $0.00 | 0 | 0 | 61.17% | -0.98 | 0.00 | -0.10 | 0.08 | 100 | assumed standard contract | 未提供 |
| AMD261030C00800000 | 看涨 Call | 800.00 | $0.46 | $2.16 | $1.01 | 5 | 6 | 54.33% | 0.03 | 0.00 | -0.09 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261030P00800000 | 看跌 Put | 800.00 | $237.90 | $244.25 | $0.00 | 0 | 0 | 61.17% | -0.99 | 0.00 | -0.08 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD261030C00810000 | 看涨 Call | 810.00 | $0.13 | $2.38 | $0.80 | 0 | 1 | 55.48% | 0.03 | 0.00 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-17T10:36:37 |
| AMD261030P00810000 | 看跌 Put | 810.00 | $249.05 | $254.30 | $0.00 | 0 | 0 | 66.49% | -0.99 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261030C00820000 | 看涨 Call | 820.00 | $0.26 | $1.13 | $0.00 | 0 | 0 | 52.09% | 0.03 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 未提供 |
| AMD261030P00820000 | 看跌 Put | 820.00 | $258.75 | $263.80 | $0.00 | 0 | 0 | 65.88% | -0.99 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261030C00830000 | 看涨 Call | 830.00 | $0.22 | $1.58 | $0.67 | 2 | 30 | 55.53% | 0.02 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:33:33 |
| AMD261030P00830000 | 看跌 Put | 830.00 | $267.25 | $274.50 | $0.00 | 0 | 0 | 63.53% | -1.00 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261030C00840000 | 看涨 Call | 840.00 | $0.09 | $1.12 | $0.55 | 4 | 2 | 53.80% | 0.02 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD261030P00840000 | 看跌 Put | 840.00 | $278.05 | $283.70 | $0.00 | 0 | 0 | 66.21% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261030C00850000 | 看涨 Call | 850.00 | $0.05 | $1.28 | $0.34 | 1 | 29 | 55.84% | 0.02 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:25:45 |
| AMD261030P00850000 | 看跌 Put | 850.00 | $289.00 | $293.70 | $0.00 | 0 | 0 | 71.27% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261030C00860000 | 看涨 Call | 860.00 | $0.08 | $1.38 | $0.42 | 1 | 13 | 57.91% | 0.01 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:54:24 |
| AMD261030P00860000 | 看跌 Put | 860.00 | $297.50 | $303.90 | $0.00 | 0 | 0 | 67.66% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261030C00870000 | 看涨 Call | 870.00 | $0.10 | $0.93 | $0.31 | 14 | 23 | 56.50% | 0.01 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:54:41 |
| AMD261030P00870000 | 看跌 Put | 870.00 | $309.00 | $313.80 | $0.00 | 0 | 0 | 74.74% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00880000 | 看涨 Call | 880.00 | $0.01 | $0.56 | $0.26 | 6 | 12 | 53.71% | 0.01 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:53:13 |
| AMD261030P00880000 | 看跌 Put | 880.00 | $319.00 | $323.75 | $0.00 | 0 | 0 | 76.12% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00890000 | 看涨 Call | 890.00 | $0.03 | $0.48 | $0.28 | 31 | 7 | 54.18% | 0.01 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| AMD261030P00890000 | 看跌 Put | 890.00 | $329.00 | $333.70 | $0.00 | 0 | 0 | 77.46% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00900000 | 看涨 Call | 900.00 | $0.01 | $0.27 | $0.20 | 11 | 36 | 51.92% | 0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:03:19 |
| AMD261030P00900000 | 看跌 Put | 900.00 | $337.70 | $343.70 | $0.00 | 0 | 0 | 73.49% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00910000 | 看涨 Call | 910.00 | $0.01 | $0.27 | $0.21 | 3 | 15 | 52.98% | 0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:05:05 |
| AMD261030P00910000 | 看跌 Put | 910.00 | $349.00 | $353.70 | $0.00 | 0 | 0 | 80.42% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00920000 | 看涨 Call | 920.00 | $0.01 | $0.40 | $0.26 | 1 | 23 | 53.43% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:56:25 |
| AMD261030P00920000 | 看跌 Put | 920.00 | $357.60 | $363.75 | $0.00 | 0 | 0 | 76.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00930000 | 看涨 Call | 930.00 | $0.01 | $0.23 | $0.23 | 1 | 7 | 54.24% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:51:55 |
| AMD261030P00930000 | 看跌 Put | 930.00 | $367.80 | $373.75 | $0.00 | 0 | 0 | 78.46% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00940000 | 看涨 Call | 940.00 | $0.01 | $0.24 | $0.24 | 1 | 7 | 55.47% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:56:01 |
| AMD261030P00940000 | 看跌 Put | 940.00 | $378.15 | $383.75 | $0.00 | 0 | 0 | 81.53% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00950000 | 看涨 Call | 950.00 | $0.01 | $0.22 | $0.22 | 1 | 3 | 56.01% | 0.00 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:51:30 |
| AMD261030P00950000 | 看跌 Put | 950.00 | $389.00 | $393.75 | $0.00 | 0 | 0 | 86.29% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261030C00960000 | 看涨 Call | 960.00 | $0.01 | $0.22 | $0.12 | 101 | 39 | 56.99% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:58:42 |
| AMD261030P00960000 | 看跌 Put | 960.00 | $398.40 | $403.75 | $0.00 | 0 | 0 | 85.33% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |