AMD · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD261211C00675000 | 看涨 Call | 675.00 | $0.81 | $4.15 | $0.00 | 0 | 0 | 61.66% | 0.06 | 0.00 | -0.15 | 0.19 | 100 | assumed standard contract | 未提供 |
| AMD261211P00675000 | 看跌 Put | 675.00 | $188.15 | $196.00 | $0.00 | 0 | 0 | 59.73% | -0.96 | 0.00 | -0.15 | 0.14 | 100 | assumed standard contract | 未提供 |
| AMD261211C00680000 | 看涨 Call | 680.00 | $0.93 | $3.95 | $2.23 | 0 | 5 | 63.31% | 0.06 | 0.00 | -0.14 | 0.18 | 100 | assumed standard contract | 2026-11-02T13:46:22 |
| AMD261211P00680000 | 看跌 Put | 680.00 | $193.00 | $199.80 | $187.02 | 0 | 2 | 53.70% | -0.96 | 0.00 | -0.14 | 0.13 | 100 | assumed standard contract | 2026-10-30T14:46:04 |
| AMD261211C00685000 | 看涨 Call | 685.00 | $0.84 | $3.25 | $2.07 | 16 | 2 | 62.16% | 0.05 | 0.00 | -0.13 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:49:50 |
| AMD261211P00685000 | 看跌 Put | 685.00 | $197.90 | $204.30 | $191.54 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.13 | 0.12 | 100 | assumed standard contract | 2026-10-30T14:45:56 |
| AMD261211C00690000 | 看涨 Call | 690.00 | $1.48 | $2.86 | $2.12 | 2 | 4 | 63.91% | 0.05 | 0.00 | -0.13 | 0.16 | 100 | assumed standard contract | 2026-11-03T13:16:22 |
| AMD261211P00690000 | 看跌 Put | 690.00 | $202.80 | $209.15 | $196.39 | 0 | 2 | 0.00% | -0.97 | 0.00 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-10-30T14:45:47 |
| AMD261211C00695000 | 看涨 Call | 695.00 | $0.68 | $3.25 | $1.75 | 2 | 0 | 63.71% | 0.05 | 0.00 | -0.12 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:20:56 |
| AMD261211P00695000 | 看跌 Put | 695.00 | $207.70 | $213.95 | $201.27 | 0 | 1 | 0.00% | -0.97 | 0.00 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-10-30T14:45:41 |
| AMD261211C00700000 | 看涨 Call | 700.00 | $0.61 | $2.79 | $1.66 | 1 | 13 | 63.01% | 0.04 | 0.00 | -0.11 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:20:11 |
| AMD261211P00700000 | 看跌 Put | 700.00 | $212.60 | $219.50 | $203.55 | 0 | 2 | 0.00% | -0.98 | 0.00 | -0.12 | 0.08 | 100 | assumed standard contract | 2026-10-30T14:46:12 |
| AMD261211C00705000 | 看涨 Call | 705.00 | $0.56 | $1.96 | $1.50 | 4 | 0 | 59.90% | 0.04 | 0.00 | -0.11 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:04:03 |
| AMD261211P00705000 | 看跌 Put | 705.00 | $217.55 | $223.90 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.11 | 0.07 | 100 | assumed standard contract | 未提供 |
| AMD261211C00710000 | 看涨 Call | 710.00 | $0.51 | $2.36 | $1.40 | 0 | 2 | 63.03% | 0.04 | 0.00 | -0.10 | 0.13 | 100 | assumed standard contract | 2026-11-02T14:51:33 |
| AMD261211P00710000 | 看跌 Put | 710.00 | $222.50 | $228.90 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.10 | 0.07 | 100 | assumed standard contract | 未提供 |
| AMD261211C00715000 | 看涨 Call | 715.00 | $0.47 | $2.20 | $2.81 | 0 | 8 | 63.18% | 0.04 | 0.00 | -0.10 | 0.12 | 100 | assumed standard contract | 2026-10-30T13:23:42 |
| AMD261211P00715000 | 看跌 Put | 715.00 | $227.40 | $233.65 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 未提供 |
| AMD261211C00720000 | 看涨 Call | 720.00 | $0.89 | $1.46 | $1.13 | 4 | 0 | 62.75% | 0.03 | 0.00 | -0.09 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:54:13 |
| AMD261211P00720000 | 看跌 Put | 720.00 | $232.35 | $239.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 未提供 |
| AMD261211C00730000 | 看涨 Call | 730.00 | $0.73 | $1.28 | $1.10 | 23 | 12 | 62.94% | 0.03 | 0.00 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:51:11 |
| AMD261211P00730000 | 看跌 Put | 730.00 | $242.25 | $249.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261211C00740000 | 看涨 Call | 740.00 | $0.59 | $1.49 | $1.00 | 130 | 4 | 65.00% | 0.03 | 0.00 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:40:16 |
| AMD261211P00740000 | 看跌 Put | 740.00 | $252.20 | $259.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261211C00750000 | 看涨 Call | 750.00 | $0.69 | $0.79 | $0.80 | 12 | 5 | 63.38% | 0.02 | 0.00 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:39:19 |
| AMD261211P00750000 | 看跌 Put | 750.00 | $262.15 | $269.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211C00760000 | 看涨 Call | 760.00 | $0.33 | $1.31 | $0.88 | 0 | 13 | 65.94% | 0.02 | 0.00 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-02T11:44:19 |
| AMD261211P00760000 | 看跌 Put | 760.00 | $272.10 | $278.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00770000 | 看涨 Call | 770.00 | $0.31 | $1.12 | $0.67 | 0 | 7 | 66.22% | 0.02 | 0.00 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-11-02T11:33:29 |
| AMD261211P00770000 | 看跌 Put | 770.00 | $282.10 | $288.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00780000 | 看涨 Call | 780.00 | $0.24 | $0.95 | $0.73 | 0 | 5 | 66.07% | 0.02 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:09:11 |
| AMD261211P00780000 | 看跌 Put | 780.00 | $292.10 | $298.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00790000 | 看涨 Call | 790.00 | $0.10 | $1.00 | $1.29 | 0 | 4 | 67.55% | 0.01 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-10-30T13:23:55 |
| AMD261211P00790000 | 看跌 Put | 790.00 | $302.10 | $308.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00800000 | 看涨 Call | 800.00 | $0.14 | $1.19 | $0.73 | 0 | 2 | 70.05% | 0.01 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-02T09:36:27 |
| AMD261211P00800000 | 看跌 Put | 800.00 | $311.70 | $319.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00810000 | 看涨 Call | 810.00 | $0.11 | $0.99 | $0.80 | 0 | 6 | 69.72% | 0.01 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:24:48 |
| AMD261211P00810000 | 看跌 Put | 810.00 | $322.05 | $329.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00820000 | 看涨 Call | 820.00 | $0.08 | $1.42 | $0.24 | 0 | 20 | 74.13% | 0.01 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:03:20 |
| AMD261211P00820000 | 看跌 Put | 820.00 | $332.10 | $338.85 | $323.05 | 2 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:45:51 |
| AMD261211C00830000 | 看涨 Call | 830.00 | $0.04 | $2.32 | $0.24 | 0 | 1 | 80.70% | 0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:59:59 |
| AMD261211P00830000 | 看跌 Put | 830.00 | $342.10 | $349.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00840000 | 看涨 Call | 840.00 | $0.01 | $1.31 | $0.30 | 0 | 13 | 75.95% | 0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:59:53 |
| AMD261211P00840000 | 看跌 Put | 840.00 | $352.10 | $359.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00850000 | 看涨 Call | 850.00 | $0.01 | $1.62 | $0.16 | 0 | 20 | 79.19% | 0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:02:00 |
| AMD261211P00850000 | 看跌 Put | 850.00 | $362.10 | $368.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00860000 | 看涨 Call | 860.00 | $0.00 | $1.29 | $0.00 | 0 | 0 | 78.13% | 0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261211P00860000 | 看跌 Put | 860.00 | $372.10 | $379.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00870000 | 看涨 Call | 870.00 | $0.00 | $1.24 | $0.00 | 0 | 0 | 79.29% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261211P00870000 | 看跌 Put | 870.00 | $382.10 | $388.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00880000 | 看涨 Call | 880.00 | $0.03 | $1.06 | $0.00 | 0 | 0 | 79.03% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD261211P00880000 | 看跌 Put | 880.00 | $392.10 | $398.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00890000 | 看涨 Call | 890.00 | $0.01 | $0.47 | $0.10 | 12 | 4 | 72.98% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:47:17 |
| AMD261211P00890000 | 看跌 Put | 890.00 | $402.10 | $408.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00900000 | 看涨 Call | 900.00 | $0.01 | $0.38 | $0.15 | 1 | 8 | 68.19% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:46:59 |
| AMD261211P00900000 | 看跌 Put | 900.00 | $412.10 | $418.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00910000 | 看涨 Call | 910.00 | $0.05 | $0.57 | $0.15 | 1 | 19 | 77.41% | 0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:47:12 |
| AMD261211P00910000 | 看跌 Put | 910.00 | $422.10 | $428.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00920000 | 看涨 Call | 920.00 | $0.00 | $0.60 | $0.21 | 1 | 0 | 78.12% | 0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:35:43 |
| AMD261211P00920000 | 看跌 Put | 920.00 | $432.10 | $439.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00930000 | 看涨 Call | 930.00 | $0.00 | $1.47 | $0.00 | 0 | 0 | 88.44% | 0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261211P00930000 | 看跌 Put | 930.00 | $442.10 | $448.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00940000 | 看涨 Call | 940.00 | $0.00 | $2.41 | $0.00 | 0 | 0 | 94.79% | 0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261211P00940000 | 看跌 Put | 940.00 | $452.10 | $459.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00950000 | 看涨 Call | 950.00 | $0.00 | $4.05 | $0.00 | 0 | 0 | 104.88% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261211P00950000 | 看跌 Put | 950.00 | $462.10 | $468.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00960000 | 看涨 Call | 960.00 | $0.00 | $2.28 | $0.00 | 0 | 0 | 96.44% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261211P00960000 | 看跌 Put | 960.00 | $472.10 | $479.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00970000 | 看涨 Call | 970.00 | $0.00 | $2.68 | $0.00 | 0 | 0 | 100.82% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P00970000 | 看跌 Put | 970.00 | $482.10 | $488.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00980000 | 看涨 Call | 980.00 | $0.00 | $4.20 | $0.00 | 0 | 0 | 108.72% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P00980000 | 看跌 Put | 980.00 | $492.10 | $498.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C00990000 | 看涨 Call | 990.00 | $0.00 | $4.00 | $0.00 | 0 | 0 | 109.89% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P00990000 | 看跌 Put | 990.00 | $502.10 | $508.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C01000000 | 看涨 Call | 1000.00 | $0.00 | $4.20 | $0.00 | 0 | 0 | 111.12% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P01000000 | 看跌 Put | 1000.00 | $512.10 | $519.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C01010000 | 看涨 Call | 1010.00 | $0.00 | $4.20 | $0.00 | 0 | 0 | 112.33% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P01010000 | 看跌 Put | 1010.00 | $522.10 | $528.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C01020000 | 看涨 Call | 1020.00 | $0.00 | $4.05 | $0.00 | 0 | 0 | 113.53% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P01020000 | 看跌 Put | 1020.00 | $532.10 | $538.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C01030000 | 看涨 Call | 1030.00 | $0.00 | $4.20 | $0.00 | 0 | 0 | 114.71% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P01030000 | 看跌 Put | 1030.00 | $542.10 | $549.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C01040000 | 看涨 Call | 1040.00 | $0.00 | $4.05 | $0.00 | 0 | 0 | 115.88% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P01040000 | 看跌 Put | 1040.00 | $552.10 | $558.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261211C01050000 | 看涨 Call | 1050.00 | $0.00 | $4.05 | $0.00 | 0 | 0 | 117.04% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261211P01050000 | 看跌 Put | 1050.00 | $562.10 | $568.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |