AMD · 2026-11-16
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 $483.90 · 日涨跌 3.65% · 年初至今 116.54%
到期日 2026-11-16；共 188 条合约；第 1/1 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD261116C00255000 | 看涨 Call | 255.00 | $228.10 | $234.25 | $0.00 | 0 | 0 | 188.02% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116P00255000 | 看跌 Put | 255.00 | $0.00 | $0.85 | $0.14 | 8 | 0 | 151.99% | -0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:18:03 |
| AMD261116C00260000 | 看涨 Call | 260.00 | $221.95 | $229.30 | $0.00 | 0 | 0 | 170.32% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116P00260000 | 看跌 Put | 260.00 | $0.00 | $1.54 | $0.00 | 0 | 0 | 160.70% | -0.01 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116C00265000 | 看涨 Call | 265.00 | $217.95 | $224.35 | $0.00 | 0 | 0 | 176.81% | 0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116P00265000 | 看跌 Put | 265.00 | $0.00 | $3.60 | $0.00 | 0 | 0 | 179.93% | -0.01 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116C00270000 | 看涨 Call | 270.00 | $212.00 | $219.75 | $0.00 | 0 | 0 | 161.91% | 0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116P00270000 | 看跌 Put | 270.00 | $0.02 | $2.29 | $0.00 | 0 | 0 | 161.89% | -0.01 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116C00275000 | 看涨 Call | 275.00 | $206.95 | $213.90 | $0.00 | 0 | 0 | 157.23% | 0.99 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116P00275000 | 看跌 Put | 275.00 | $0.00 | $2.58 | $0.24 | 2 | 0 | 160.46% | -0.01 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:22:06 |
| AMD261116C00280000 | 看涨 Call | 280.00 | $202.00 | $209.80 | $0.00 | 0 | 0 | 153.18% | 0.99 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116P00280000 | 看跌 Put | 280.00 | $0.00 | $0.79 | $0.20 | 4 | 0 | 130.92% | -0.01 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:22:55 |
| AMD261116C00285000 | 看涨 Call | 285.00 | $197.10 | $204.30 | $210.79 | 2 | 0 | 150.25% | 0.99 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:47:15 |
| AMD261116P00285000 | 看跌 Put | 285.00 | $0.00 | $1.60 | $0.00 | 0 | 0 | 140.18% | -0.01 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116C00290000 | 看涨 Call | 290.00 | $192.05 | $200.00 | $0.00 | 0 | 0 | 145.25% | 0.99 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116P00290000 | 看跌 Put | 290.00 | $0.00 | $1.85 | $0.00 | 0 | 0 | 139.25% | -0.01 | 0.00 | -0.10 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116C00295000 | 看涨 Call | 295.00 | $187.95 | $194.10 | $0.00 | 0 | 0 | 149.55% | 0.99 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116P00295000 | 看跌 Put | 295.00 | $0.00 | $1.02 | $0.00 | 0 | 0 | 123.52% | -0.01 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116C00300000 | 看涨 Call | 300.00 | $182.55 | $189.00 | $197.63 | 64 | 0 | 142.10% | 0.99 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:46:20 |
| AMD261116P00300000 | 看跌 Put | 300.00 | $0.01 | $1.54 | $0.00 | 0 | 0 | 127.36% | -0.01 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116C00305000 | 看涨 Call | 305.00 | $177.20 | $184.20 | $0.00 | 0 | 0 | 132.26% | 0.99 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116P00305000 | 看跌 Put | 305.00 | $0.01 | $1.66 | $2.19 | 15 | 0 | 125.08% | -0.01 | 0.00 | -0.12 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:48:10 |
| AMD261116C00310000 | 看涨 Call | 310.00 | $172.20 | $179.25 | $0.00 | 0 | 0 | 131.28% | 0.99 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116P00310000 | 看跌 Put | 310.00 | $0.01 | $1.79 | $0.00 | 0 | 0 | 122.91% | -0.01 | 0.00 | -0.13 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116C00315000 | 看涨 Call | 315.00 | $167.40 | $174.70 | $0.00 | 0 | 0 | 129.17% | 0.98 | 0.00 | -0.12 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116P00315000 | 看跌 Put | 315.00 | $0.04 | $2.30 | $0.00 | 0 | 0 | 124.15% | -0.02 | 0.00 | -0.14 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116C00320000 | 看涨 Call | 320.00 | $163.35 | $169.30 | $0.00 | 0 | 0 | 130.95% | 0.98 | 0.00 | -0.13 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116P00320000 | 看跌 Put | 320.00 | $0.13 | $1.34 | $0.00 | 0 | 0 | 111.23% | -0.02 | 0.00 | -0.15 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116C00325000 | 看涨 Call | 325.00 | $157.40 | $164.45 | $168.76 | 10 | 0 | 119.68% | 0.98 | 0.00 | -0.14 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:43:14 |
| AMD261116P00325000 | 看跌 Put | 325.00 | $0.16 | $1.25 | $0.00 | 0 | 0 | 107.35% | -0.02 | 0.00 | -0.16 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116C00330000 | 看涨 Call | 330.00 | $152.30 | $160.00 | $163.97 | 10 | 0 | 115.64% | 0.98 | 0.00 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:43:16 |
| AMD261116P00330000 | 看跌 Put | 330.00 | $0.16 | $1.34 | $0.00 | 0 | 0 | 104.33% | -0.02 | 0.00 | -0.17 | 0.05 | 100 | assumed standard contract | 未提供 |
| AMD261116C00335000 | 看涨 Call | 335.00 | $147.35 | $154.90 | $160.50 | 22 | 0 | 113.16% | 0.98 | 0.00 | -0.16 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:44:04 |
| AMD261116P00335000 | 看跌 Put | 335.00 | $0.16 | $1.57 | $0.00 | 0 | 0 | 103.17% | -0.02 | 0.00 | -0.18 | 0.05 | 100 | assumed standard contract | 未提供 |
| AMD261116C00340000 | 看涨 Call | 340.00 | $142.70 | $150.00 | $153.90 | 8 | 0 | 111.98% | 0.97 | 0.00 | -0.17 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:03:36 |
| AMD261116P00340000 | 看跌 Put | 340.00 | $0.13 | $1.76 | $2.36 | 9 | 0 | 101.11% | -0.03 | 0.00 | -0.19 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:01:00 |
| AMD261116C00345000 | 看涨 Call | 345.00 | $137.70 | $144.80 | $148.87 | 10 | 0 | 110.54% | 0.97 | 0.00 | -0.19 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:03:37 |
| AMD261116P00345000 | 看跌 Put | 345.00 | $0.31 | $1.61 | $0.89 | 37 | 0 | 97.79% | -0.03 | 0.00 | -0.21 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:40:35 |
| AMD261116C00350000 | 看涨 Call | 350.00 | $132.65 | $140.20 | $0.00 | 0 | 0 | 105.32% | 0.97 | 0.00 | -0.21 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD261116P00350000 | 看跌 Put | 350.00 | $0.37 | $1.78 | $0.90 | 31 | 0 | 96.17% | -0.03 | 0.00 | -0.22 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:40:35 |
| AMD261116C00355000 | 看涨 Call | 355.00 | $129.05 | $135.10 | $135.85 | 2 | 0 | 109.59% | 0.97 | 0.00 | -0.22 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:40:01 |
| AMD261116P00355000 | 看跌 Put | 355.00 | $0.48 | $1.95 | $1.15 | 172 | 0 | 94.72% | -0.03 | 0.00 | -0.24 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:55:39 |
| AMD261116C00360000 | 看涨 Call | 360.00 | $124.20 | $130.50 | $130.84 | 2 | 0 | 106.95% | 0.96 | 0.00 | -0.24 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:40:02 |
| AMD261116P00360000 | 看跌 Put | 360.00 | $0.60 | $2.07 | $1.40 | 4 | 0 | 92.79% | -0.04 | 0.00 | -0.26 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:32:25 |
| AMD261116C00365000 | 看涨 Call | 365.00 | $119.70 | $125.45 | $0.00 | 0 | 0 | 99.78% | 0.96 | 0.00 | -0.27 | 0.08 | 100 | assumed standard contract | 未提供 |
| AMD261116P00365000 | 看跌 Put | 365.00 | $0.41 | $2.57 | $1.38 | 7 | 0 | 91.15% | -0.04 | 0.00 | -0.28 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:06:12 |
| AMD261116C00370000 | 看涨 Call | 370.00 | $114.60 | $120.65 | $121.61 | 2 | 0 | 102.29% | 0.95 | 0.00 | -0.29 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:41:33 |
| AMD261116P00370000 | 看跌 Put | 370.00 | $0.95 | $2.19 | $1.70 | 4 | 0 | 88.46% | -0.05 | 0.00 | -0.30 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:25:20 |
| AMD261116C00375000 | 看涨 Call | 375.00 | $108.85 | $115.80 | $0.00 | 0 | 0 | 97.38% | 0.95 | 0.00 | -0.32 | 0.10 | 100 | assumed standard contract | 未提供 |
| AMD261116P00375000 | 看跌 Put | 375.00 | $1.06 | $3.40 | $0.35 | 7 | 0 | 91.59% | -0.05 | 0.00 | -0.33 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:52:42 |
| AMD261116C00380000 | 看涨 Call | 380.00 | $104.10 | $111.15 | $0.00 | 0 | 0 | 95.31% | 0.94 | 0.00 | -0.35 | 0.11 | 100 | assumed standard contract | 未提供 |
| AMD261116P00380000 | 看跌 Put | 380.00 | $1.44 | $3.25 | $2.00 | 25 | 0 | 88.82% | -0.06 | 0.00 | -0.36 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:48:39 |
| AMD261116C00385000 | 看涨 Call | 385.00 | $99.30 | $106.05 | $109.50 | 1 | 0 | 92.00% | 0.93 | 0.00 | -0.38 | 0.12 | 100 | assumed standard contract | 2026-11-03T12:07:21 |
| AMD261116P00385000 | 看跌 Put | 385.00 | $1.56 | $3.95 | $2.20 | 21 | 0 | 88.41% | -0.07 | 0.00 | -0.39 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:49:26 |
| AMD261116C00390000 | 看涨 Call | 390.00 | $94.65 | $101.90 | $0.00 | 0 | 0 | 90.59% | 0.92 | 0.00 | -0.41 | 0.13 | 100 | assumed standard contract | 未提供 |
| AMD261116P00390000 | 看跌 Put | 390.00 | $2.01 | $4.35 | $2.59 | 71 | 0 | 87.70% | -0.08 | 0.00 | -0.43 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:49:26 |
| AMD261116C00395000 | 看涨 Call | 395.00 | $90.00 | $97.30 | $102.01 | 6 | 0 | 88.94% | 0.91 | 0.00 | -0.45 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:03:36 |
| AMD261116P00395000 | 看跌 Put | 395.00 | $2.14 | $4.15 | $3.15 | 5 | 0 | 83.50% | -0.09 | 0.00 | -0.46 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:35:52 |
| AMD261116C00400000 | 看涨 Call | 400.00 | $85.45 | $92.70 | $97.45 | 6 | 0 | 87.67% | 0.90 | 0.00 | -0.49 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:03:37 |
| AMD261116P00400000 | 看跌 Put | 400.00 | $3.00 | $5.65 | $3.20 | 4 | 0 | 87.08% | -0.10 | 0.00 | -0.50 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:04:25 |
| AMD261116C00405000 | 看涨 Call | 405.00 | $81.00 | $87.90 | $93.47 | 20 | 0 | 86.55% | 0.89 | 0.00 | -0.53 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:44:04 |
| AMD261116P00405000 | 看跌 Put | 405.00 | $1.54 | $6.35 | $0.00 | 0 | 0 | 80.68% | -0.11 | 0.00 | -0.54 | 0.17 | 100 | assumed standard contract | 未提供 |
| AMD261116C00410000 | 看涨 Call | 410.00 | $78.15 | $83.65 | $87.88 | 22 | 0 | 89.63% | 0.87 | 0.00 | -0.58 | 0.19 | 100 | assumed standard contract | 2026-11-03T09:43:16 |
| AMD261116P00410000 | 看跌 Put | 410.00 | $2.33 | $7.35 | $4.45 | 20 | 0 | 81.62% | -0.13 | 0.00 | -0.59 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:29:05 |
| AMD261116C00415000 | 看涨 Call | 415.00 | $72.70 | $78.75 | $0.00 | 0 | 0 | 84.30% | 0.86 | 0.00 | -0.63 | 0.20 | 100 | assumed standard contract | 未提供 |
| AMD261116P00415000 | 看跌 Put | 415.00 | $3.70 | $6.35 | $5.10 | 20 | 0 | 78.36% | -0.14 | 0.00 | -0.63 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:29:05 |
| AMD261116C00420000 | 看涨 Call | 420.00 | $68.55 | $75.35 | $75.19 | 8 | 0 | 81.33% | 0.84 | 0.00 | -0.67 | 0.22 | 100 | assumed standard contract | 2026-11-03T11:45:55 |
| AMD261116P00420000 | 看跌 Put | 420.00 | $3.55 | $7.95 | $5.55 | 119 | 0 | 77.64% | -0.16 | 0.00 | -0.68 | 0.22 | 100 | assumed standard contract | 2026-11-03T13:20:14 |
| AMD261116C00425000 | 看涨 Call | 425.00 | $65.30 | $71.00 | $73.13 | 18 | 0 | 85.71% | 0.82 | 0.00 | -0.72 | 0.24 | 100 | assumed standard contract | 2026-11-03T13:38:39 |
| AMD261116P00425000 | 看跌 Put | 425.00 | $4.35 | $9.55 | $6.38 | 24 | 0 | 78.63% | -0.18 | 0.00 | -0.73 | 0.24 | 100 | assumed standard contract | 2026-11-03T12:26:17 |
| AMD261116C00430000 | 看涨 Call | 430.00 | $59.60 | $65.55 | $74.90 | 64 | 0 | 78.63% | 0.81 | 0.00 | -0.77 | 0.25 | 100 | assumed standard contract | 2026-11-03T09:46:20 |
| AMD261116P00430000 | 看跌 Put | 430.00 | $7.15 | $9.10 | $8.65 | 29 | 0 | 78.92% | -0.19 | 0.00 | -0.78 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:52:32 |
| AMD261116C00435000 | 看涨 Call | 435.00 | $56.35 | $62.90 | $60.70 | 10 | 0 | 81.70% | 0.78 | 0.00 | -0.82 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:16:01 |
| AMD261116P00435000 | 看跌 Put | 435.00 | $6.35 | $11.65 | $8.60 | 39 | 0 | 77.58% | -0.22 | 0.00 | -0.82 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:38:31 |
| AMD261116C00440000 | 看涨 Call | 440.00 | $53.05 | $59.10 | $59.50 | 13 | 0 | 81.86% | 0.76 | 0.00 | -0.86 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:03:19 |
| AMD261116P00440000 | 看跌 Put | 440.00 | $8.20 | $12.40 | $9.65 | 40 | 0 | 77.46% | -0.24 | 0.00 | -0.87 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:33:58 |
| AMD261116C00445000 | 看涨 Call | 445.00 | $49.70 | $55.40 | $56.96 | 2 | 0 | 81.68% | 0.74 | 0.00 | -0.90 | 0.30 | 100 | assumed standard contract | 2026-11-03T09:40:01 |
| AMD261116P00445000 | 看跌 Put | 445.00 | $8.90 | $14.15 | $10.50 | 29 | 0 | 76.67% | -0.26 | 0.00 | -0.91 | 0.30 | 100 | assumed standard contract | 2026-11-03T13:59:08 |
| AMD261116C00450000 | 看涨 Call | 450.00 | $46.80 | $51.90 | $54.82 | 109 | 0 | 82.13% | 0.72 | 0.00 | -0.94 | 0.31 | 100 | assumed standard contract | 2026-11-03T13:06:28 |
| AMD261116P00450000 | 看跌 Put | 450.00 | $12.60 | $14.00 | $13.00 | 41 | 0 | 77.29% | -0.28 | 0.00 | -0.95 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:54:00 |
| AMD261116C00455000 | 看涨 Call | 455.00 | $43.35 | $48.50 | $0.00 | 0 | 0 | 81.45% | 0.69 | 0.00 | -0.98 | 0.32 | 100 | assumed standard contract | 未提供 |
| AMD261116P00455000 | 看跌 Put | 455.00 | $12.25 | $17.15 | $13.10 | 61 | 0 | 76.26% | -0.31 | 0.00 | -0.99 | 0.32 | 100 | assumed standard contract | 2026-11-03T13:40:53 |
| AMD261116C00460000 | 看涨 Call | 460.00 | $40.25 | $45.25 | $43.75 | 29 | 0 | 81.16% | 0.66 | 0.01 | -1.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:19:13 |
| AMD261116P00460000 | 看跌 Put | 460.00 | $15.20 | $18.15 | $17.30 | 92 | 0 | 76.62% | -0.34 | 0.01 | -1.02 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| AMD261116C00465000 | 看涨 Call | 465.00 | $37.50 | $42.15 | $44.14 | 6 | 0 | 81.22% | 0.64 | 0.01 | -1.04 | 0.34 | 100 | assumed standard contract | 2026-11-03T11:03:37 |
| AMD261116P00465000 | 看跌 Put | 465.00 | $17.10 | $20.80 | $17.33 | 51 | 0 | 77.40% | -0.36 | 0.01 | -1.04 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:48:26 |
| AMD261116C00470000 | 看涨 Call | 470.00 | $34.50 | $38.60 | $36.00 | 53 | 0 | 79.89% | 0.61 | 0.01 | -1.06 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:59:28 |
| AMD261116P00470000 | 看跌 Put | 470.00 | $19.50 | $22.45 | $21.20 | 117 | 0 | 77.02% | -0.39 | 0.01 | -1.07 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:51:55 |
| AMD261116C00475000 | 看涨 Call | 475.00 | $31.70 | $36.45 | $34.34 | 7 | 0 | 80.46% | 0.58 | 0.01 | -1.08 | 0.36 | 100 | assumed standard contract | 2026-11-03T14:54:02 |
| AMD261116P00475000 | 看跌 Put | 475.00 | $22.10 | $25.00 | $22.50 | 13 | 0 | 77.80% | -0.42 | 0.01 | -1.08 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| AMD261116C00480000 | 看涨 Call | 480.00 | $28.20 | $33.80 | $33.82 | 212 | 0 | 81.33% | 0.56 | 0.01 | -1.09 | 0.36 | 100 | assumed standard contract | 2026-11-03T09:53:24 |
| AMD261116P00480000 | 看跌 Put | 480.00 | $23.25 | $26.80 | $24.66 | 312 | 0 | 75.11% | -0.45 | 0.01 | -1.09 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:54:41 |
| AMD261116C00485000 | 看涨 Call | 485.00 | $27.20 | $29.50 | $29.05 | 927 | 0 | 78.31% | 0.53 | 0.01 | -1.09 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:56:30 |
| AMD261116P00485000 | 看跌 Put | 485.00 | $27.45 | $29.55 | $27.90 | 623 | 0 | 77.57% | -0.47 | 0.01 | -1.10 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:57:41 |
| AMD261116C00490000 | 看涨 Call | 490.00 | $24.70 | $27.90 | $26.40 | 335 | 0 | 76.85% | 0.50 | 0.01 | -1.09 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| AMD261116P00490000 | 看跌 Put | 490.00 | $28.55 | $31.65 | $30.81 | 1593 | 0 | 76.40% | -0.50 | 0.01 | -1.10 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:58:42 |
| AMD261116C00495000 | 看涨 Call | 495.00 | $22.40 | $26.30 | $28.15 | 99 | 0 | 79.41% | 0.47 | 0.01 | -1.09 | 0.36 | 100 | assumed standard contract | 2026-11-03T13:37:38 |
| AMD261116P00495000 | 看跌 Put | 495.00 | $30.65 | $34.40 | $30.43 | 2 | 0 | 73.27% | -0.53 | 0.01 | -1.09 | 0.36 | 100 | assumed standard contract | 2026-11-03T09:43:39 |
| AMD261116C00500000 | 看涨 Call | 500.00 | $20.40 | $23.00 | $21.00 | 25 | 0 | 76.31% | 0.44 | 0.01 | -1.07 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:59:36 |
| AMD261116P00500000 | 看跌 Put | 500.00 | $34.10 | $38.55 | $36.01 | 67 | 0 | 75.45% | -0.56 | 0.01 | -1.08 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:59:12 |
| AMD261116C00505000 | 看涨 Call | 505.00 | $17.70 | $22.45 | $20.47 | 14 | 0 | 78.31% | 0.42 | 0.01 | -1.06 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:13:42 |
| AMD261116P00505000 | 看跌 Put | 505.00 | $36.25 | $41.95 | $34.08 | 10 | 0 | 74.43% | -0.59 | 0.01 | -1.06 | 0.36 | 100 | assumed standard contract | 2026-11-03T09:44:24 |
| AMD261116C00510000 | 看涨 Call | 510.00 | $15.90 | $20.50 | $18.33 | 55 | 0 | 77.95% | 0.39 | 0.01 | -1.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:54:02 |
| AMD261116P00510000 | 看跌 Put | 510.00 | $39.60 | $44.35 | $0.00 | 0 | 0 | 73.28% | -0.61 | 0.01 | -1.04 | 0.35 | 100 | assumed standard contract | 未提供 |
| AMD261116C00515000 | 看涨 Call | 515.00 | $14.45 | $18.85 | $16.86 | 5 | 0 | 78.16% | 0.36 | 0.01 | -1.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:52:29 |
| AMD261116P00515000 | 看跌 Put | 515.00 | $42.85 | $47.50 | $0.00 | 0 | 0 | 72.66% | -0.64 | 0.01 | -1.01 | 0.34 | 100 | assumed standard contract | 未提供 |
| AMD261116C00520000 | 看涨 Call | 520.00 | $13.40 | $17.10 | $14.00 | 2 | 0 | 78.48% | 0.34 | 0.01 | -0.97 | 0.33 | 100 | assumed standard contract | 2026-11-03T09:33:43 |
| AMD261116P00520000 | 看跌 Put | 520.00 | $45.85 | $52.30 | $0.00 | 0 | 0 | 71.32% | -0.66 | 0.01 | -0.98 | 0.33 | 100 | assumed standard contract | 未提供 |
| AMD261116C00525000 | 看涨 Call | 525.00 | $11.95 | $13.65 | $12.80 | 31 | 0 | 75.26% | 0.31 | 0.01 | -0.94 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:58:19 |
| AMD261116P00525000 | 看跌 Put | 525.00 | $49.55 | $54.40 | $50.50 | 5 | 0 | 71.40% | -0.69 | 0.01 | -0.94 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:31:15 |
| AMD261116C00530000 | 看涨 Call | 530.00 | $10.05 | $13.65 | $14.13 | 19 | 0 | 77.05% | 0.29 | 0.01 | -0.90 | 0.31 | 100 | assumed standard contract | 2026-11-03T13:40:55 |
| AMD261116P00530000 | 看跌 Put | 530.00 | $53.20 | $58.85 | $0.00 | 0 | 0 | 72.26% | -0.71 | 0.01 | -0.90 | 0.31 | 100 | assumed standard contract | 未提供 |
| AMD261116C00535000 | 看涨 Call | 535.00 | $9.30 | $12.90 | $10.97 | 11 | 0 | 77.63% | 0.26 | 0.00 | -0.86 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:29:41 |
| AMD261116P00535000 | 看跌 Put | 535.00 | $56.90 | $61.85 | $57.00 | 2 | 0 | 70.42% | -0.74 | 0.00 | -0.86 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:36:48 |
| AMD261116C00540000 | 看涨 Call | 540.00 | $7.85 | $10.25 | $8.60 | 12 | 23 | 74.31% | 0.24 | 0.00 | -0.82 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:58:55 |
| AMD261116P00540000 | 看跌 Put | 540.00 | $60.80 | $66.50 | $78.20 | 0 | 40 | 71.39% | -0.76 | 0.00 | -0.82 | 0.28 | 100 | assumed standard contract | 2026-11-02T15:55:10 |
| AMD261116C00545000 | 看涨 Call | 545.00 | $5.75 | $10.65 | $9.03 | 29 | 2 | 74.69% | 0.22 | 0.00 | -0.77 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:42:43 |
| AMD261116P00545000 | 看跌 Put | 545.00 | $64.50 | $71.10 | $78.09 | 0 | 1 | 71.62% | -0.78 | 0.00 | -0.77 | 0.27 | 100 | assumed standard contract | 2026-11-02T14:29:46 |
| AMD261116C00550000 | 看涨 Call | 550.00 | $6.45 | $7.50 | $6.97 | 197 | 14 | 73.33% | 0.20 | 0.00 | -0.73 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| AMD261116P00550000 | 看跌 Put | 550.00 | $68.90 | $74.80 | $69.55 | 1 | 1 | 68.73% | -0.80 | 0.00 | -0.73 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:17:11 |
| AMD261116C00555000 | 看涨 Call | 555.00 | $5.30 | $7.85 | $6.22 | 43 | 29 | 74.87% | 0.18 | 0.00 | -0.68 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:56:08 |
| AMD261116P00555000 | 看跌 Put | 555.00 | $71.80 | $80.85 | $86.62 | 0 | 3 | 72.76% | -0.82 | 0.00 | -0.68 | 0.24 | 100 | assumed standard contract | 2026-11-02T14:29:46 |
| AMD261116C00560000 | 看涨 Call | 560.00 | $3.10 | $8.35 | $7.23 | 98 | 12 | 74.31% | 0.17 | 0.00 | -0.64 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:40:41 |
| AMD261116P00560000 | 看跌 Put | 560.00 | $76.85 | $84.70 | $0.00 | 0 | 0 | 76.10% | -0.84 | 0.00 | -0.63 | 0.23 | 100 | assumed standard contract | 未提供 |
| AMD261116C00565000 | 看涨 Call | 565.00 | $2.90 | $5.65 | $5.70 | 21 | 56 | 70.46% | 0.15 | 0.00 | -0.59 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:47:43 |
| AMD261116P00565000 | 看跌 Put | 565.00 | $81.30 | $89.25 | $87.42 | 1 | 1 | 73.12% | -0.85 | 0.00 | -0.59 | 0.21 | 100 | assumed standard contract | 2026-11-03T09:35:15 |
| AMD261116C00570000 | 看涨 Call | 570.00 | $1.88 | $6.50 | $4.70 | 8 | 1 | 72.75% | 0.14 | 0.00 | -0.55 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:36:08 |
| AMD261116P00570000 | 看跌 Put | 570.00 | $85.70 | $93.05 | $0.00 | 0 | 0 | 71.30% | -0.87 | 0.00 | -0.55 | 0.19 | 100 | assumed standard contract | 未提供 |
| AMD261116C00575000 | 看涨 Call | 575.00 | $2.24 | $5.25 | $5.25 | 2 | 1 | 73.05% | 0.12 | 0.00 | -0.51 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:04:04 |
| AMD261116P00575000 | 看跌 Put | 575.00 | $90.20 | $97.30 | $89.75 | 1 | 0 | 70.39% | -0.88 | 0.00 | -0.50 | 0.18 | 100 | assumed standard contract | 2026-11-03T09:38:30 |
| AMD261116C00580000 | 看涨 Call | 580.00 | $1.18 | $6.00 | $3.50 | 94 | 20 | 74.76% | 0.11 | 0.00 | -0.47 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:03:16 |
| AMD261116P00580000 | 看跌 Put | 580.00 | $94.70 | $102.00 | $93.45 | 8 | 0 | 70.40% | -0.89 | 0.00 | -0.46 | 0.17 | 100 | assumed standard contract | 2026-11-03T13:40:39 |
| AMD261116C00585000 | 看涨 Call | 585.00 | $0.98 | $5.50 | $3.48 | 1 | 2 | 75.20% | 0.10 | 0.00 | -0.43 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:28:15 |
| AMD261116P00585000 | 看跌 Put | 585.00 | $99.35 | $106.90 | $0.00 | 0 | 0 | 70.98% | -0.91 | 0.00 | -0.42 | 0.15 | 100 | assumed standard contract | 未提供 |
| AMD261116C00590000 | 看涨 Call | 590.00 | $0.83 | $4.30 | $3.10 | 56 | 10 | 73.26% | 0.09 | 0.00 | -0.39 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:48:04 |
| AMD261116P00590000 | 看跌 Put | 590.00 | $103.95 | $111.90 | $0.00 | 0 | 0 | 72.25% | -0.92 | 0.00 | -0.39 | 0.14 | 100 | assumed standard contract | 未提供 |
| AMD261116C00595000 | 看涨 Call | 595.00 | $1.14 | $4.30 | $2.30 | 7 | 2 | 76.64% | 0.08 | 0.00 | -0.36 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:45:16 |
| AMD261116P00595000 | 看跌 Put | 595.00 | $108.75 | $115.90 | $107.49 | 4 | 1 | 69.62% | -0.93 | 0.00 | -0.36 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:21:45 |
| AMD261116C00600000 | 看涨 Call | 600.00 | $1.60 | $2.11 | $1.69 | 88 | 26 | 72.39% | 0.07 | 0.00 | -0.33 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:07 |
| AMD261116P00600000 | 看跌 Put | 600.00 | $113.50 | $120.90 | $0.00 | 0 | 0 | 70.63% | -0.94 | 0.00 | -0.32 | 0.11 | 100 | assumed standard contract | 未提供 |
| AMD261116C00605000 | 看涨 Call | 605.00 | $0.82 | $3.30 | $1.83 | 5 | 5 | 76.23% | 0.06 | 0.00 | -0.30 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:37:38 |
| AMD261116P00605000 | 看跌 Put | 605.00 | $118.25 | $125.90 | $136.37 | 0 | 3 | 71.46% | -0.94 | 0.00 | -0.30 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:49:40 |
| AMD261116C00610000 | 看涨 Call | 610.00 | $0.79 | $1.84 | $1.16 | 22 | 0 | 70.43% | 0.06 | 0.00 | -0.27 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:07 |
| AMD261116P00610000 | 看跌 Put | 610.00 | $123.05 | $129.95 | $124.61 | 1 | 0 | 66.10% | -0.95 | 0.00 | -0.27 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:59:37 |
| AMD261116C00615000 | 看涨 Call | 615.00 | $0.29 | $2.49 | $1.23 | 66 | 22 | 74.28% | 0.05 | 0.00 | -0.24 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:12:53 |
| AMD261116P00615000 | 看跌 Put | 615.00 | $127.95 | $135.60 | $139.45 | 0 | 2 | 72.05% | -0.96 | 0.00 | -0.24 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:17:14 |
| AMD261116C00620000 | 看涨 Call | 620.00 | $0.28 | $2.25 | $1.39 | 12 | 2 | 74.90% | 0.04 | 0.00 | -0.22 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:12:33 |
| AMD261116P00620000 | 看跌 Put | 620.00 | $132.80 | $140.45 | $0.00 | 0 | 0 | 71.89% | -0.96 | 0.00 | -0.22 | 0.07 | 100 | assumed standard contract | 未提供 |
| AMD261116C00625000 | 看涨 Call | 625.00 | $0.19 | $1.90 | $1.44 | 26 | 8 | 74.20% | 0.04 | 0.00 | -0.20 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:51:46 |
| AMD261116P00625000 | 看跌 Put | 625.00 | $137.65 | $145.75 | $0.00 | 0 | 0 | 66.27% | -0.97 | 0.00 | -0.20 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD261116C00630000 | 看涨 Call | 630.00 | $0.30 | $0.97 | $0.91 | 85 | 101 | 70.00% | 0.03 | 0.00 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:53:59 |
| AMD261116P00630000 | 看跌 Put | 630.00 | $142.55 | $150.25 | $0.00 | 0 | 0 | 71.22% | -0.97 | 0.00 | -0.18 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD261116C00635000 | 看涨 Call | 635.00 | $0.58 | $1.06 | $0.68 | 83 | 80 | 73.33% | 0.03 | 0.00 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:08 |
| AMD261116P00635000 | 看跌 Put | 635.00 | $147.45 | $155.10 | $0.00 | 0 | 0 | 70.44% | -0.98 | 0.00 | -0.17 | 0.05 | 100 | assumed standard contract | 未提供 |
| AMD261116C00640000 | 看涨 Call | 640.00 | $0.08 | $1.41 | $0.00 | 0 | 0 | 75.32% | 0.03 | 0.00 | -0.15 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD261116P00640000 | 看跌 Put | 640.00 | $152.40 | $160.05 | $0.00 | 0 | 0 | 70.66% | -0.98 | 0.00 | -0.15 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116C00645000 | 看涨 Call | 645.00 | $0.04 | $1.11 | $0.24 | 3 | 1 | 73.99% | 0.02 | 0.00 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:53:48 |
| AMD261116P00645000 | 看跌 Put | 645.00 | $157.30 | $165.20 | $0.00 | 0 | 0 | 67.01% | -0.98 | 0.00 | -0.13 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116C00650000 | 看涨 Call | 650.00 | $0.42 | $1.31 | $0.00 | 0 | 0 | 80.65% | 0.02 | 0.00 | -0.13 | 0.05 | 100 | assumed standard contract | 未提供 |
| AMD261116P00650000 | 看跌 Put | 650.00 | $162.25 | $170.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.12 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116C00655000 | 看涨 Call | 655.00 | $0.01 | $4.75 | $0.00 | 0 | 0 | 99.03% | 0.02 | 0.00 | -0.11 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116P00655000 | 看跌 Put | 655.00 | $167.20 | $175.55 | $0.00 | 0 | 0 | 77.90% | -0.99 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116C00660000 | 看涨 Call | 660.00 | $0.01 | $4.65 | $1.20 | 0 | 0 | 100.45% | 0.02 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-02T09:59:30 |
| AMD261116P00660000 | 看跌 Put | 660.00 | $172.20 | $180.40 | $0.00 | 0 | 0 | 78.81% | -0.99 | 0.00 | -0.10 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116C00665000 | 看涨 Call | 665.00 | $0.00 | $2.14 | $0.00 | 0 | 0 | 88.77% | 0.02 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261116P00665000 | 看跌 Put | 665.00 | $177.15 | $184.75 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116C00670000 | 看涨 Call | 670.00 | $0.01 | $1.12 | $1.07 | 3 | 0 | 81.85% | 0.01 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:00:11 |
| AMD261116P00670000 | 看跌 Put | 670.00 | $182.10 | $189.75 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116C00675000 | 看涨 Call | 675.00 | $0.00 | $2.00 | $1.18 | 0 | 1 | 91.11% | 0.01 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:54:41 |
| AMD261116P00675000 | 看跌 Put | 675.00 | $187.10 | $194.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116C00680000 | 看涨 Call | 680.00 | $0.00 | $1.33 | $0.28 | 0 | 2 | 87.01% | 0.01 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:48:25 |
| AMD261116P00680000 | 看跌 Put | 680.00 | $192.10 | $200.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116C00685000 | 看涨 Call | 685.00 | $0.05 | $1.90 | $0.00 | 0 | 0 | 93.98% | 0.01 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261116P00685000 | 看跌 Put | 685.00 | $197.05 | $204.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261116C00690000 | 看涨 Call | 690.00 | $0.01 | $0.85 | $0.25 | 2 | 0 | 84.70% | 0.01 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:35:29 |
| AMD261116P00690000 | 看跌 Put | 690.00 | $202.05 | $209.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261116C00700000 | 看涨 Call | 700.00 | $0.00 | $3.10 | $0.00 | 0 | 0 | 106.77% | 0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116P00700000 | 看跌 Put | 700.00 | $212.05 | $220.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261116C00710000 | 看涨 Call | 710.00 | $0.00 | $4.35 | $0.00 | 0 | 0 | 116.95% | 0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116P00710000 | 看跌 Put | 710.00 | $222.00 | $231.00 | $0.00 | 0 | 0 | 86.28% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261116C00720000 | 看涨 Call | 720.00 | $0.00 | $4.30 | $0.00 | 0 | 0 | 120.01% | 0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261116P00720000 | 看跌 Put | 720.00 | $232.00 | $239.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261116C00730000 | 看涨 Call | 730.00 | $0.00 | $1.09 | $0.00 | 0 | 0 | 99.04% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116P00730000 | 看跌 Put | 730.00 | $242.00 | $250.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261116C00740000 | 看涨 Call | 740.00 | $0.00 | $3.85 | $0.00 | 0 | 0 | 123.92% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116P00740000 | 看跌 Put | 740.00 | $252.00 | $260.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261116C00750000 | 看涨 Call | 750.00 | $0.00 | $2.23 | $0.00 | 0 | 0 | 115.95% | 0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261116P00750000 | 看跌 Put | 750.00 | $262.00 | $269.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |