AMD · 2026-12-04
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 2026-12-04；共 286 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD261204C00675000 | 看涨 Call | 675.00 | $0.39 | $2.86 | $1.94 | 8 | 20 | 63.83% | 0.05 | 0.00 | -0.14 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:58:44 |
| AMD261204P00675000 | 看跌 Put | 675.00 | $187.80 | $194.80 | $0.00 | 0 | 0 | 56.64% | -0.97 | 0.00 | -0.14 | 0.10 | 100 | assumed standard contract | 未提供 |
| AMD261204C00680000 | 看涨 Call | 680.00 | $1.26 | $1.60 | $1.53 | 20 | 32 | 63.47% | 0.04 | 0.00 | -0.13 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:03:33 |
| AMD261204P00680000 | 看跌 Put | 680.00 | $192.75 | $199.80 | $0.00 | 0 | 0 | 60.91% | -0.97 | 0.00 | -0.13 | 0.09 | 100 | assumed standard contract | 未提供 |
| AMD261204C00685000 | 看涨 Call | 685.00 | $1.14 | $1.65 | $1.62 | 0 | 23 | 64.29% | 0.04 | 0.00 | -0.12 | 0.13 | 100 | assumed standard contract | 2026-11-02T12:46:49 |
| AMD261204P00685000 | 看跌 Put | 685.00 | $197.65 | $204.30 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.12 | 0.08 | 100 | assumed standard contract | 未提供 |
| AMD261204C00690000 | 看涨 Call | 690.00 | $1.02 | $1.58 | $1.42 | 6 | 38 | 64.57% | 0.04 | 0.00 | -0.12 | 0.12 | 100 | assumed standard contract | 2026-11-03T12:08:57 |
| AMD261204P00690000 | 看跌 Put | 690.00 | $202.55 | $208.90 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.11 | 0.07 | 100 | assumed standard contract | 未提供 |
| AMD261204C00695000 | 看涨 Call | 695.00 | $0.26 | $2.14 | $1.82 | 0 | 53 | 64.75% | 0.04 | 0.00 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-11-02T10:22:27 |
| AMD261204P00695000 | 看跌 Put | 695.00 | $207.50 | $214.35 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.10 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD261204C00700000 | 看涨 Call | 700.00 | $0.84 | $1.60 | $1.01 | 19 | 204 | 65.97% | 0.03 | 0.00 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:45:41 |
| AMD261204P00700000 | 看跌 Put | 700.00 | $212.45 | $218.75 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.09 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD261204C00705000 | 看涨 Call | 705.00 | $0.72 | $1.86 | $1.06 | 2 | 27 | 67.63% | 0.03 | 0.00 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:49:05 |
| AMD261204P00705000 | 看跌 Put | 705.00 | $217.40 | $224.20 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261204C00710000 | 看涨 Call | 710.00 | $0.66 | $1.19 | $1.65 | 0 | 12 | 65.06% | 0.03 | 0.00 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-10-30T15:58:50 |
| AMD261204P00710000 | 看跌 Put | 710.00 | $222.35 | $229.35 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261204C00715000 | 看涨 Call | 715.00 | $0.62 | $1.05 | $0.87 | 3 | 19 | 65.01% | 0.03 | 0.00 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:49:50 |
| AMD261204P00715000 | 看跌 Put | 715.00 | $227.30 | $234.40 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261204C00720000 | 看涨 Call | 720.00 | $0.48 | $1.48 | $1.51 | 0 | 11 | 67.62% | 0.03 | 0.00 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-11-02T09:30:00 |
| AMD261204P00720000 | 看跌 Put | 720.00 | $232.25 | $239.00 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261204C00730000 | 看涨 Call | 730.00 | $0.44 | $1.18 | $0.67 | 4 | 37 | 67.55% | 0.02 | 0.00 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:49:50 |
| AMD261204P00730000 | 看跌 Put | 730.00 | $242.20 | $249.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261204C00740000 | 看涨 Call | 740.00 | $0.34 | $1.12 | $0.67 | 5 | 32 | 68.36% | 0.02 | 0.00 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:16:01 |
| AMD261204P00740000 | 看跌 Put | 740.00 | $252.15 | $259.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00750000 | 看涨 Call | 750.00 | $0.27 | $0.88 | $0.49 | 7 | 30 | 67.85% | 0.02 | 0.00 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:03:44 |
| AMD261204P00750000 | 看跌 Put | 750.00 | $262.15 | $268.90 | $234.17 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-10-23T13:20:05 |
| AMD261204C00760000 | 看涨 Call | 760.00 | $0.21 | $0.60 | $1.18 | 0 | 24 | 66.44% | 0.01 | 0.00 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-10-30T11:44:44 |
| AMD261204P00760000 | 看跌 Put | 760.00 | $272.10 | $279.00 | $269.00 | 2 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:35:32 |
| AMD261204C00770000 | 看涨 Call | 770.00 | $0.16 | $0.80 | $0.40 | 10 | 90 | 69.57% | 0.01 | 0.00 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:08:25 |
| AMD261204P00770000 | 看跌 Put | 770.00 | $282.10 | $288.90 | $197.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:58:07 |
| AMD261204C00780000 | 看涨 Call | 780.00 | $0.12 | $1.02 | $0.51 | 0 | 44 | 72.84% | 0.01 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:13:16 |
| AMD261204P00780000 | 看跌 Put | 780.00 | $292.10 | $299.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00790000 | 看涨 Call | 790.00 | $0.09 | $0.70 | $0.30 | 1 | 32 | 71.05% | 0.01 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:45:08 |
| AMD261204P00790000 | 看跌 Put | 790.00 | $302.10 | $309.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00800000 | 看涨 Call | 800.00 | $0.06 | $0.91 | $0.35 | 11 | 131 | 74.50% | 0.01 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:37:51 |
| AMD261204P00800000 | 看跌 Put | 800.00 | $312.10 | $319.55 | $232.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:48:59 |
| AMD261204C00810000 | 看涨 Call | 810.00 | $0.05 | $0.76 | $0.23 | 1 | 15 | 74.36% | 0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:10:33 |
| AMD261204P00810000 | 看跌 Put | 810.00 | $322.10 | $328.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00820000 | 看涨 Call | 820.00 | $0.02 | $0.76 | $0.17 | 0 | 24 | 75.52% | 0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:44:56 |
| AMD261204P00820000 | 看跌 Put | 820.00 | $332.10 | $338.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00830000 | 看涨 Call | 830.00 | $0.03 | $0.63 | $0.15 | 1 | 2 | 75.48% | 0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:11:07 |
| AMD261204P00830000 | 看跌 Put | 830.00 | $342.10 | $349.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00840000 | 看涨 Call | 840.00 | $0.02 | $0.81 | $0.17 | 0 | 3 | 79.05% | 0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:05:38 |
| AMD261204P00840000 | 看跌 Put | 840.00 | $352.10 | $359.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00850000 | 看涨 Call | 850.00 | $0.02 | $0.66 | $0.14 | 60 | 15 | 78.60% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:34:16 |
| AMD261204P00850000 | 看跌 Put | 850.00 | $362.10 | $369.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00860000 | 看涨 Call | 860.00 | $0.01 | $0.69 | $0.11 | 4 | 24 | 80.27% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:57:55 |
| AMD261204P00860000 | 看跌 Put | 860.00 | $372.10 | $378.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00870000 | 看涨 Call | 870.00 | $0.01 | $0.60 | $0.00 | 0 | 0 | 80.37% | 0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261204P00870000 | 看跌 Put | 870.00 | $382.10 | $389.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00880000 | 看涨 Call | 880.00 | $0.01 | $0.55 | $0.16 | 21 | 80 | 80.93% | 0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:33:26 |
| AMD261204P00880000 | 看跌 Put | 880.00 | $392.10 | $399.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00890000 | 看涨 Call | 890.00 | $0.02 | $0.37 | $0.20 | 1 | 1 | 79.10% | 0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:33:21 |
| AMD261204P00890000 | 看跌 Put | 890.00 | $402.10 | $408.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00900000 | 看涨 Call | 900.00 | $0.01 | $0.50 | $0.10 | 12 | 9 | 82.69% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:52:07 |
| AMD261204P00900000 | 看跌 Put | 900.00 | $412.10 | $418.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00910000 | 看涨 Call | 910.00 | $0.00 | $0.77 | $0.21 | 0 | 33 | 87.80% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:59:44 |
| AMD261204P00910000 | 看跌 Put | 910.00 | $422.10 | $428.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00920000 | 看涨 Call | 920.00 | $0.00 | $0.98 | $0.20 | 1 | 3 | 91.86% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:35:43 |
| AMD261204P00920000 | 看跌 Put | 920.00 | $432.10 | $439.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00930000 | 看涨 Call | 930.00 | $0.00 | $1.99 | $0.20 | 0 | 3 | 102.09% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:55:35 |
| AMD261204P00930000 | 看跌 Put | 930.00 | $442.10 | $448.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00940000 | 看涨 Call | 940.00 | $0.01 | $2.74 | $0.21 | 0 | 12 | 108.25% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:56:25 |
| AMD261204P00940000 | 看跌 Put | 940.00 | $452.10 | $459.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00950000 | 看涨 Call | 950.00 | $0.01 | $4.05 | $0.18 | 0 | 41 | 116.15% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:01:50 |
| AMD261204P00950000 | 看跌 Put | 950.00 | $462.10 | $469.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00960000 | 看涨 Call | 960.00 | $0.00 | $4.05 | $0.17 | 0 | 13 | 117.58% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:01:43 |
| AMD261204P00960000 | 看跌 Put | 960.00 | $472.10 | $479.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00970000 | 看涨 Call | 970.00 | $0.00 | $3.25 | $0.29 | 0 | 12 | 112.72% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:50:22 |
| AMD261204P00970000 | 看跌 Put | 970.00 | $482.10 | $488.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00980000 | 看涨 Call | 980.00 | $0.00 | $1.20 | $0.27 | 0 | 20 | 101.88% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:49:47 |
| AMD261204P00980000 | 看跌 Put | 980.00 | $492.10 | $500.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C00990000 | 看涨 Call | 990.00 | $0.00 | $1.95 | $0.25 | 0 | 24 | 109.74% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:49:33 |
| AMD261204P00990000 | 看跌 Put | 990.00 | $502.10 | $509.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C01000000 | 看涨 Call | 1000.00 | $0.01 | $0.12 | $0.06 | 14 | 17 | 82.60% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:08 |
| AMD261204P01000000 | 看跌 Put | 1000.00 | $512.10 | $519.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C01010000 | 看涨 Call | 1010.00 | $0.00 | $0.14 | $0.20 | 0 | 14 | 85.25% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T12:41:32 |
| AMD261204P01010000 | 看跌 Put | 1010.00 | $522.10 | $529.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C01020000 | 看涨 Call | 1020.00 | $0.00 | $0.20 | $0.13 | 0 | 5 | 88.47% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T11:11:35 |
| AMD261204P01020000 | 看跌 Put | 1020.00 | $532.10 | $539.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C01030000 | 看涨 Call | 1030.00 | $0.00 | $0.12 | $0.02 | 6 | 9 | 86.20% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:12 |
| AMD261204P01030000 | 看跌 Put | 1030.00 | $542.10 | $550.60 | $0.00 | 0 | 0 | 116.42% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C01040000 | 看涨 Call | 1040.00 | $0.00 | $0.15 | $0.11 | 0 | 18 | 88.75% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T11:11:10 |
| AMD261204P01040000 | 看跌 Put | 1040.00 | $552.10 | $559.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261204C01050000 | 看涨 Call | 1050.00 | $0.01 | $4.30 | $0.10 | 0 | 12 | 129.69% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T11:42:11 |
| AMD261204P01050000 | 看跌 Put | 1050.00 | $562.10 | $569.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |