AMD · 2026-11-18
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 2026-11-18；共 60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD261118C00420000 | 看涨 Call | 420.00 | $69.50 | $76.60 | $0.00 | 0 | 0 | 83.55% | 0.83 | 0.00 | -0.64 | 0.25 | 100 | assumed standard contract | 未提供 |
| AMD261118P00420000 | 看跌 Put | 420.00 | $4.85 | $8.35 | $7.00 | 43 | 0 | 76.04% | -0.17 | 0.00 | -0.65 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| AMD261118C00425000 | 看涨 Call | 425.00 | $64.95 | $72.35 | $0.00 | 0 | 0 | 81.39% | 0.82 | 0.00 | -0.68 | 0.26 | 100 | assumed standard contract | 未提供 |
| AMD261118P00425000 | 看跌 Put | 425.00 | $6.05 | $11.05 | $7.35 | 4 | 0 | 79.55% | -0.18 | 0.00 | -0.69 | 0.26 | 100 | assumed standard contract | 2026-11-03T12:26:05 |
| AMD261118C00430000 | 看涨 Call | 430.00 | $60.60 | $66.55 | $0.00 | 0 | 0 | 76.62% | 0.80 | 0.00 | -0.72 | 0.28 | 100 | assumed standard contract | 未提供 |
| AMD261118P00430000 | 看跌 Put | 430.00 | $7.75 | $10.50 | $8.97 | 6 | 0 | 77.25% | -0.20 | 0.00 | -0.73 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:52:11 |
| AMD261118C00435000 | 看涨 Call | 435.00 | $57.35 | $64.40 | $0.00 | 0 | 0 | 80.91% | 0.78 | 0.00 | -0.76 | 0.29 | 100 | assumed standard contract | 未提供 |
| AMD261118P00435000 | 看跌 Put | 435.00 | $7.80 | $11.90 | $10.55 | 2 | 0 | 75.30% | -0.22 | 0.00 | -0.77 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:50:08 |
| AMD261118C00440000 | 看涨 Call | 440.00 | $53.85 | $60.60 | $0.00 | 0 | 0 | 82.10% | 0.75 | 0.00 | -0.80 | 0.31 | 100 | assumed standard contract | 未提供 |
| AMD261118P00440000 | 看跌 Put | 440.00 | $9.00 | $13.15 | $10.95 | 66 | 0 | 74.70% | -0.25 | 0.00 | -0.81 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| AMD261118C00445000 | 看涨 Call | 445.00 | $50.45 | $56.90 | $0.00 | 0 | 0 | 79.30% | 0.73 | 0.00 | -0.83 | 0.32 | 100 | assumed standard contract | 未提供 |
| AMD261118P00445000 | 看跌 Put | 445.00 | $11.00 | $15.55 | $0.00 | 0 | 0 | 76.96% | -0.27 | 0.00 | -0.84 | 0.32 | 100 | assumed standard contract | 未提供 |
| AMD261118C00450000 | 看涨 Call | 450.00 | $48.20 | $53.35 | $58.15 | 2 | 0 | 80.48% | 0.71 | 0.00 | -0.87 | 0.34 | 100 | assumed standard contract | 2026-11-03T09:43:03 |
| AMD261118P00450000 | 看跌 Put | 450.00 | $12.85 | $16.10 | $13.92 | 8 | 0 | 75.59% | -0.29 | 0.00 | -0.88 | 0.34 | 100 | assumed standard contract | 2026-11-03T14:20:46 |
| AMD261118C00455000 | 看涨 Call | 455.00 | $44.15 | $50.00 | $0.00 | 0 | 0 | 78.93% | 0.68 | 0.00 | -0.90 | 0.35 | 100 | assumed standard contract | 未提供 |
| AMD261118P00455000 | 看跌 Put | 455.00 | $14.50 | $18.55 | $15.64 | 8 | 0 | 76.38% | -0.32 | 0.00 | -0.91 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:37:47 |
| AMD261118C00460000 | 看涨 Call | 460.00 | $41.05 | $46.80 | $0.00 | 0 | 0 | 78.64% | 0.66 | 0.00 | -0.93 | 0.36 | 100 | assumed standard contract | 未提供 |
| AMD261118P00460000 | 看跌 Put | 460.00 | $15.75 | $20.35 | $17.25 | 7 | 0 | 75.28% | -0.34 | 0.00 | -0.93 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:41:28 |
| AMD261118C00465000 | 看涨 Call | 465.00 | $39.20 | $43.75 | $45.20 | 31 | 0 | 79.91% | 0.63 | 0.01 | -0.95 | 0.37 | 100 | assumed standard contract | 2026-11-03T12:05:51 |
| AMD261118P00465000 | 看跌 Put | 465.00 | $18.85 | $22.00 | $19.67 | 1 | 0 | 76.65% | -0.37 | 0.01 | -0.95 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:58:11 |
| AMD261118C00470000 | 看涨 Call | 470.00 | $35.20 | $40.90 | $42.10 | 10 | 0 | 78.19% | 0.61 | 0.01 | -0.97 | 0.38 | 100 | assumed standard contract | 2026-11-03T12:05:51 |
| AMD261118P00470000 | 看跌 Put | 470.00 | $21.15 | $24.15 | $22.69 | 5 | 0 | 76.27% | -0.39 | 0.01 | -0.97 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:59:23 |
| AMD261118C00475000 | 看涨 Call | 475.00 | $33.15 | $38.20 | $0.00 | 0 | 0 | 78.93% | 0.58 | 0.01 | -0.98 | 0.38 | 100 | assumed standard contract | 未提供 |
| AMD261118P00475000 | 看跌 Put | 475.00 | $22.75 | $26.25 | $22.98 | 8 | 0 | 75.03% | -0.42 | 0.01 | -0.99 | 0.38 | 100 | assumed standard contract | 2026-11-03T14:20:19 |
| AMD261118C00480000 | 看涨 Call | 480.00 | $30.00 | $35.65 | $32.70 | 5 | 0 | 78.09% | 0.56 | 0.01 | -0.99 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:56:14 |
| AMD261118P00480000 | 看跌 Put | 480.00 | $24.50 | $28.85 | $24.55 | 107 | 0 | 74.31% | -0.44 | 0.01 | -0.99 | 0.39 | 100 | assumed standard contract | 2026-11-03T13:19:27 |
| AMD261118C00485000 | 看涨 Call | 485.00 | $28.60 | $33.15 | $31.00 | 39 | 0 | 79.23% | 0.53 | 0.01 | -1.00 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:02:44 |
| AMD261118P00485000 | 看跌 Put | 485.00 | $28.75 | $31.00 | $30.15 | 234 | 0 | 75.88% | -0.47 | 0.01 | -1.00 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:57:17 |
| AMD261118C00490000 | 看涨 Call | 490.00 | $25.40 | $27.85 | $29.24 | 94 | 0 | 75.24% | 0.50 | 0.01 | -1.00 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:45:02 |
| AMD261118P00490000 | 看跌 Put | 490.00 | $31.45 | $32.95 | $32.08 | 466 | 0 | 74.84% | -0.50 | 0.01 | -1.00 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:51:00 |
| AMD261118C00495000 | 看涨 Call | 495.00 | $23.90 | $28.35 | $27.00 | 2 | 0 | 78.35% | 0.48 | 0.01 | -0.99 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:45:03 |
| AMD261118P00495000 | 看跌 Put | 495.00 | $32.15 | $35.75 | $32.50 | 6 | 0 | 72.07% | -0.52 | 0.01 | -0.99 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:19:59 |
| AMD261118C00500000 | 看涨 Call | 500.00 | $21.95 | $24.20 | $23.00 | 24 | 0 | 75.69% | 0.45 | 0.01 | -0.98 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:58:21 |
| AMD261118P00500000 | 看跌 Put | 500.00 | $35.45 | $39.90 | $34.40 | 1 | 0 | 73.89% | -0.55 | 0.01 | -0.98 | 0.39 | 100 | assumed standard contract | 2026-11-03T12:14:20 |
| AMD261118C00505000 | 看涨 Call | 505.00 | $19.40 | $24.20 | $22.85 | 4 | 0 | 77.28% | 0.42 | 0.01 | -0.97 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:42:42 |
| AMD261118P00505000 | 看跌 Put | 505.00 | $37.95 | $42.80 | $38.10 | 7 | 0 | 72.79% | -0.58 | 0.01 | -0.97 | 0.38 | 100 | assumed standard contract | 2026-11-03T11:24:04 |
| AMD261118C00510000 | 看涨 Call | 510.00 | $17.70 | $22.20 | $20.00 | 1 | 0 | 77.08% | 0.40 | 0.01 | -0.95 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:53:39 |
| AMD261118P00510000 | 看跌 Put | 510.00 | $41.15 | $45.95 | $0.00 | 0 | 0 | 72.60% | -0.60 | 0.01 | -0.95 | 0.38 | 100 | assumed standard contract | 未提供 |
| AMD261118C00515000 | 看涨 Call | 515.00 | $15.95 | $20.40 | $21.09 | 1 | 0 | 76.77% | 0.37 | 0.01 | -0.93 | 0.37 | 100 | assumed standard contract | 2026-11-03T12:16:22 |
| AMD261118P00515000 | 看跌 Put | 515.00 | $44.30 | $49.00 | $0.00 | 0 | 0 | 71.79% | -0.63 | 0.01 | -0.93 | 0.37 | 100 | assumed standard contract | 未提供 |
| AMD261118C00520000 | 看涨 Call | 520.00 | $14.60 | $18.70 | $16.42 | 15 | 0 | 76.82% | 0.35 | 0.01 | -0.90 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:16:59 |
| AMD261118P00520000 | 看跌 Put | 520.00 | $47.45 | $52.55 | $0.00 | 0 | 0 | 71.45% | -0.65 | 0.01 | -0.91 | 0.36 | 100 | assumed standard contract | 未提供 |
| AMD261118C00525000 | 看涨 Call | 525.00 | $12.40 | $15.65 | $15.00 | 10 | 0 | 72.91% | 0.33 | 0.00 | -0.88 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:50:59 |
| AMD261118P00525000 | 看跌 Put | 525.00 | $50.95 | $56.00 | $52.86 | 5 | 0 | 71.05% | -0.68 | 0.01 | -0.88 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:06:31 |
| AMD261118C00530000 | 看涨 Call | 530.00 | $11.05 | $15.55 | $15.50 | 1 | 0 | 75.16% | 0.30 | 0.00 | -0.84 | 0.34 | 100 | assumed standard contract | 2026-11-03T13:46:42 |
| AMD261118P00530000 | 看跌 Put | 530.00 | $54.50 | $60.35 | $0.00 | 0 | 0 | 71.70% | -0.70 | 0.00 | -0.85 | 0.34 | 100 | assumed standard contract | 未提供 |
| AMD261118C00535000 | 看涨 Call | 535.00 | $9.70 | $13.00 | $12.15 | 33 | 0 | 72.95% | 0.28 | 0.00 | -0.81 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:11:43 |
| AMD261118P00535000 | 看跌 Put | 535.00 | $57.85 | $64.80 | $66.63 | 2 | 0 | 70.55% | -0.72 | 0.00 | -0.81 | 0.33 | 100 | assumed standard contract | 2026-11-03T09:30:03 |
| AMD261118C00540000 | 看涨 Call | 540.00 | $9.40 | $12.95 | $12.45 | 3 | 0 | 75.85% | 0.26 | 0.00 | -0.78 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:42:12 |
| AMD261118P00540000 | 看跌 Put | 540.00 | $61.90 | $68.05 | $60.30 | 1 | 0 | 71.08% | -0.74 | 0.00 | -0.78 | 0.32 | 100 | assumed standard contract | 2026-11-03T12:36:33 |
| AMD261118C00545000 | 看涨 Call | 545.00 | $7.20 | $11.25 | $11.21 | 6 | 0 | 72.90% | 0.24 | 0.00 | -0.74 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:42:12 |
| AMD261118P00545000 | 看跌 Put | 545.00 | $65.65 | $71.85 | $73.50 | 4 | 0 | 70.59% | -0.76 | 0.00 | -0.74 | 0.30 | 100 | assumed standard contract | 2026-11-03T09:34:16 |
| AMD261118C00550000 | 看涨 Call | 550.00 | $7.45 | $10.00 | $8.71 | 25 | 0 | 74.35% | 0.22 | 0.00 | -0.70 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| AMD261118P00550000 | 看跌 Put | 550.00 | $71.00 | $76.25 | $67.13 | 2 | 0 | 72.84% | -0.78 | 0.00 | -0.70 | 0.29 | 100 | assumed standard contract | 2026-11-03T09:42:57 |
| AMD261118C00555000 | 看涨 Call | 555.00 | $6.50 | $10.05 | $7.57 | 1 | 0 | 75.82% | 0.20 | 0.00 | -0.67 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:57:23 |
| AMD261118P00555000 | 看跌 Put | 555.00 | $73.95 | $80.45 | $0.00 | 0 | 0 | 70.74% | -0.80 | 0.00 | -0.66 | 0.27 | 100 | assumed standard contract | 未提供 |
| AMD261118C00560000 | 看涨 Call | 560.00 | $4.85 | $9.10 | $7.06 | 8 | 0 | 73.99% | 0.18 | 0.00 | -0.63 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:52:11 |
| AMD261118P00560000 | 看跌 Put | 560.00 | $77.95 | $86.20 | $0.00 | 0 | 0 | 75.14% | -0.82 | 0.00 | -0.63 | 0.26 | 100 | assumed standard contract | 未提供 |
| AMD261118C00565000 | 看涨 Call | 565.00 | $5.15 | $7.30 | $6.22 | 29 | 0 | 73.85% | 0.17 | 0.00 | -0.59 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| AMD261118P00565000 | 看跌 Put | 565.00 | $81.70 | $90.40 | $0.00 | 0 | 0 | 73.62% | -0.84 | 0.00 | -0.59 | 0.24 | 100 | assumed standard contract | 未提供 |