AMD · 2026-12-18
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 $559.82 · 日涨跌 2.70% · 年初至今 150.51%
到期日 2026-12-18；共 264 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00810000 | 看涨 Call | 810.00 | $6.80 | $10.20 | $7.10 | 1 | 148 | 55.47% | 0.13 | 0.00 | -0.18 | 0.58 | 100 | assumed standard contract | 2026-09-18T14:36:22 |
| AMD261218P00810000 | 看跌 Put | 810.00 | $252.35 | $257.80 | $304.65 | 0 | 10 | 58.11% | -0.90 | 0.00 | -0.20 | 0.47 | 100 | assumed standard contract | 2026-09-10T13:23:07 |
| AMD261218C00820000 | 看涨 Call | 820.00 | $6.15 | $9.50 | $6.60 | 1 | 329 | 55.56% | 0.12 | 0.00 | -0.17 | 0.56 | 100 | assumed standard contract | 2026-09-18T13:08:16 |
| AMD261218P00820000 | 看跌 Put | 820.00 | $261.80 | $267.25 | $365.18 | 0 | 0 | 58.39% | -0.91 | 0.00 | -0.19 | 0.44 | 100 | assumed standard contract | 2026-07-30T09:32:50 |
| AMD261218C00830000 | 看涨 Call | 830.00 | $5.55 | $8.85 | $6.83 | 0 | 347 | 55.64% | 0.11 | 0.00 | -0.16 | 0.53 | 100 | assumed standard contract | 2026-09-17T14:13:05 |
| AMD261218P00830000 | 看跌 Put | 830.00 | $270.10 | $276.75 | $0.00 | 0 | 0 | 57.32% | -0.92 | 0.00 | -0.18 | 0.39 | 100 | assumed standard contract | 未提供 |
| AMD261218C00840000 | 看涨 Call | 840.00 | $5.00 | $8.25 | $6.27 | 0 | 177 | 55.72% | 0.10 | 0.00 | -0.15 | 0.50 | 100 | assumed standard contract | 2026-09-17T14:02:30 |
| AMD261218P00840000 | 看跌 Put | 840.00 | $280.85 | $286.30 | $333.26 | 0 | 0 | 58.96% | -0.93 | 0.00 | -0.18 | 0.36 | 100 | assumed standard contract | 2026-09-10T10:12:52 |
| AMD261218C00850000 | 看涨 Call | 850.00 | $4.50 | $7.65 | $5.00 | 209 | 1355 | 55.76% | 0.10 | 0.00 | -0.14 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:33:01 |
| AMD261218P00850000 | 看跌 Put | 850.00 | $289.10 | $295.90 | $342.82 | 0 | 0 | 57.47% | -0.94 | 0.00 | -0.17 | 0.33 | 100 | assumed standard contract | 2026-09-10T10:12:52 |
| AMD261218C00860000 | 看涨 Call | 860.00 | $4.05 | $7.15 | $4.53 | 1 | 631 | 55.86% | 0.09 | 0.00 | -0.14 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:03:01 |
| AMD261218P00860000 | 看跌 Put | 860.00 | $299.60 | $305.55 | $324.16 | 0 | 0 | 58.90% | -0.95 | 0.00 | -0.17 | 0.29 | 100 | assumed standard contract | 2026-09-17T10:36:05 |
| AMD261218C00870000 | 看涨 Call | 870.00 | $3.60 | $6.65 | $4.65 | 14 | 306 | 55.88% | 0.08 | 0.00 | -0.13 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:53:21 |
| AMD261218P00870000 | 看跌 Put | 870.00 | $309.90 | $315.25 | $0.00 | 0 | 0 | 60.11% | -0.95 | 0.00 | -0.16 | 0.25 | 100 | assumed standard contract | 未提供 |
| AMD261218C00880000 | 看涨 Call | 880.00 | $3.15 | $6.25 | $3.80 | 230 | 915 | 55.92% | 0.08 | 0.00 | -0.12 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:13:04 |
| AMD261218P00880000 | 看跌 Put | 880.00 | $318.10 | $325.00 | $0.00 | 0 | 0 | 58.00% | -0.96 | 0.00 | -0.15 | 0.22 | 100 | assumed standard contract | 未提供 |
| AMD261218C00890000 | 看涨 Call | 890.00 | $2.80 | $5.90 | $3.77 | 101 | 1104 | 56.07% | 0.07 | 0.00 | -0.11 | 0.38 | 100 | assumed standard contract | 2026-09-18T10:24:30 |
| AMD261218P00890000 | 看跌 Put | 890.00 | $327.90 | $334.80 | $350.43 | 0 | 1 | 58.33% | -0.97 | 0.00 | -0.14 | 0.19 | 100 | assumed standard contract | 2026-09-17T10:55:06 |
| AMD261218C00900000 | 看涨 Call | 900.00 | $2.45 | $4.35 | $3.59 | 0 | 3590 | 54.38% | 0.07 | 0.00 | -0.11 | 0.36 | 100 | assumed standard contract | 2026-09-17T15:54:14 |
| AMD261218P00900000 | 看跌 Put | 900.00 | $339.40 | $344.65 | $434.00 | 0 | 0 | 61.92% | -0.97 | 0.00 | -0.13 | 0.17 | 100 | assumed standard contract | 2026-08-20T09:50:33 |
| AMD261218C00910000 | 看涨 Call | 910.00 | $2.13 | $4.40 | $3.21 | 327 | 574 | 54.94% | 0.06 | 0.00 | -0.10 | 0.34 | 100 | assumed standard contract | 2026-09-18T09:40:37 |
| AMD261218P00910000 | 看跌 Put | 910.00 | $349.30 | $354.50 | $403.65 | 0 | 0 | 62.62% | -0.98 | 0.00 | -0.11 | 0.13 | 100 | assumed standard contract | 2026-08-14T15:17:18 |
| AMD261218C00920000 | 看涨 Call | 920.00 | $1.82 | $4.95 | $3.10 | 5 | 162 | 56.29% | 0.06 | 0.00 | -0.10 | 0.32 | 100 | assumed standard contract | 2026-09-18T10:04:28 |
| AMD261218P00920000 | 看跌 Put | 920.00 | $359.15 | $364.40 | $384.69 | 0 | 0 | 63.28% | -0.98 | 0.00 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-07-10T13:28:14 |
| AMD261218C00930000 | 看涨 Call | 930.00 | $1.55 | $4.70 | $2.63 | 0 | 400 | 56.40% | 0.05 | 0.00 | -0.09 | 0.30 | 100 | assumed standard contract | 2026-09-17T11:03:10 |
| AMD261218P00930000 | 看跌 Put | 930.00 | $367.60 | $374.30 | $469.40 | 0 | 0 | 60.83% | -0.98 | 0.00 | -0.08 | 0.09 | 100 | assumed standard contract | 2026-08-20T14:37:37 |
| AMD261218C00940000 | 看涨 Call | 940.00 | $1.30 | $4.25 | $2.71 | 0 | 98 | 56.12% | 0.05 | 0.00 | -0.09 | 0.29 | 100 | assumed standard contract | 2026-09-17T12:09:00 |
| AMD261218P00940000 | 看跌 Put | 940.00 | $377.25 | $384.25 | $0.00 | 0 | 0 | 60.73% | -0.99 | 0.00 | -0.07 | 0.07 | 100 | assumed standard contract | 未提供 |
| AMD261218C00950000 | 看涨 Call | 950.00 | $1.07 | $4.15 | $2.77 | 0 | 347 | 56.41% | 0.05 | 0.00 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-09-17T12:42:26 |
| AMD261218P00950000 | 看跌 Put | 950.00 | $387.40 | $394.20 | $0.00 | 0 | 0 | 62.04% | -0.99 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD261218C00960000 | 看涨 Call | 960.00 | $1.06 | $4.00 | $2.27 | 1 | 499 | 57.00% | 0.04 | 0.00 | -0.08 | 0.25 | 100 | assumed standard contract | 2026-09-18T10:22:15 |
| AMD261218P00960000 | 看跌 Put | 960.00 | $397.75 | $405.00 | $431.00 | 0 | 0 | 64.01% | -0.99 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-07-01T15:54:00 |
| AMD261218C00970000 | 看涨 Call | 970.00 | $0.93 | $3.80 | $2.38 | 0 | 1087 | 57.21% | 0.04 | 0.00 | -0.07 | 0.24 | 100 | assumed standard contract | 2026-09-17T12:31:30 |
| AMD261218P00970000 | 看跌 Put | 970.00 | $407.25 | $414.50 | $477.91 | 0 | 0 | 63.54% | -0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-07-16T12:49:51 |
| AMD261218C00980000 | 看涨 Call | 980.00 | $0.93 | $3.50 | $1.67 | 3 | 194 | 57.43% | 0.04 | 0.00 | -0.07 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:13:59 |
| AMD261218P00980000 | 看跌 Put | 980.00 | $417.65 | $424.20 | $0.00 | 0 | 0 | 65.70% | -1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD261218C00990000 | 看涨 Call | 990.00 | $0.87 | $3.20 | $1.47 | 3 | 354 | 57.47% | 0.03 | 0.00 | -0.06 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:13:26 |
| AMD261218P00990000 | 看跌 Put | 990.00 | $426.85 | $434.50 | $0.00 | 0 | 0 | 63.84% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD261218C01000000 | 看涨 Call | 1000.00 | $0.98 | $2.00 | $1.55 | 46 | 879 | 55.52% | 0.03 | 0.00 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:52:30 |
| AMD261218P01000000 | 看跌 Put | 1000.00 | $438.15 | $444.20 | $492.60 | 0 | 0 | 68.95% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-14T15:08:14 |
| AMD261218C01010000 | 看涨 Call | 1010.00 | $0.62 | $2.75 | $0.74 | 0 | 122 | 57.37% | 0.03 | 0.00 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-09-14T14:20:41 |
| AMD261218P01010000 | 看跌 Put | 1010.00 | $447.25 | $454.20 | $501.96 | 0 | 0 | 67.33% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T14:13:37 |
| AMD261218C01020000 | 看涨 Call | 1020.00 | $0.66 | $1.95 | $0.75 | 0 | 247 | 55.97% | 0.03 | 0.00 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-16T14:50:49 |
| AMD261218P01020000 | 看跌 Put | 1020.00 | $458.80 | $464.20 | $476.00 | 0 | 0 | 72.38% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-10T13:28:14 |
| AMD261218C01030000 | 看涨 Call | 1030.00 | $0.54 | $2.13 | $0.98 | 1 | 251 | 56.92% | 0.03 | 0.00 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-09-18T12:25:23 |
| AMD261218P01030000 | 看跌 Put | 1030.00 | $466.80 | $474.20 | $0.00 | 0 | 0 | 67.21% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261218C01040000 | 看涨 Call | 1040.00 | $0.50 | $1.75 | $1.08 | 3 | 61 | 56.28% | 0.02 | 0.00 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:37:15 |
| AMD261218P01040000 | 看跌 Put | 1040.00 | $478.60 | $484.25 | $508.85 | 0 | 0 | 73.78% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-01T15:57:21 |
| AMD261218C01050000 | 看涨 Call | 1050.00 | $0.46 | $1.55 | $0.84 | 5 | 250 | 56.16% | 0.02 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:07:21 |
| AMD261218P01050000 | 看跌 Put | 1050.00 | $487.75 | $494.20 | $574.54 | 0 | 0 | 72.51% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T09:32:27 |
| AMD261218C01060000 | 看涨 Call | 1060.00 | $0.80 | $1.63 | $0.94 | 2 | 360 | 58.38% | 0.02 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:58:23 |
| AMD261218P01060000 | 看跌 Put | 1060.00 | $496.90 | $504.20 | $0.00 | 0 | 0 | 70.31% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261218C01070000 | 看涨 Call | 1070.00 | $0.43 | $1.77 | $0.76 | 1 | 179 | 58.28% | 0.02 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:57:39 |
| AMD261218P01070000 | 看跌 Put | 1070.00 | $508.80 | $514.20 | $0.00 | 0 | 0 | 76.96% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261218C01080000 | 看涨 Call | 1080.00 | $0.35 | $1.28 | $0.71 | 1 | 195 | 56.67% | 0.02 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:06:42 |
| AMD261218P01080000 | 看跌 Put | 1080.00 | $518.10 | $524.25 | $0.00 | 0 | 0 | 76.12% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261218C01090000 | 看涨 Call | 1090.00 | $0.35 | $1.19 | $0.79 | 3 | 539 | 56.92% | 0.02 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| AMD261218P01090000 | 看跌 Put | 1090.00 | $529.05 | $534.20 | $0.00 | 0 | 0 | 79.30% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261218C01100000 | 看涨 Call | 1100.00 | $0.28 | $1.41 | $0.60 | 6 | 647 | 58.27% | 0.01 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:49:20 |
| AMD261218P01100000 | 看跌 Put | 1100.00 | $538.90 | $544.20 | $569.25 | 0 | 0 | 79.82% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T13:31:31 |
| AMD261218C01110000 | 看涨 Call | 1110.00 | $0.28 | $1.02 | $0.49 | 1 | 166 | 57.02% | 0.01 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:10:45 |
| AMD261218P01110000 | 看跌 Put | 1110.00 | $549.05 | $554.25 | $644.82 | 0 | 0 | 81.03% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T15:27:52 |
| AMD261218C01120000 | 看涨 Call | 1120.00 | $0.62 | $0.70 | $0.48 | 72 | 2555 | 57.73% | 0.01 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:13:59 |
| AMD261218P01120000 | 看跌 Put | 1120.00 | $556.90 | $564.25 | $654.42 | 0 | 0 | 75.30% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T15:27:52 |