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 1/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00005000 | 看涨 Call | 5.00 | $550.80 | $557.35 | $511.48 | 0 | 1144 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:13:31 |
| AMD261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 32 | 280.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-11T09:30:03 |
| AMD261218C00010000 | 看涨 Call | 10.00 | $545.85 | $552.35 | $479.51 | 0 | 4 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T13:54:48 |
| AMD261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 2 | 235.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-29T12:23:25 |
| AMD261218C00015000 | 看涨 Call | 15.00 | $541.10 | $547.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 201 | 209.61% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T09:37:06 |
| AMD261218C00020000 | 看涨 Call | 20.00 | $535.95 | $542.45 | $466.97 | 0 | 956 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-31T15:25:02 |
| AMD261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.03 | 0 | 525 | 191.97% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T09:30:06 |
| AMD261218C00025000 | 看涨 Call | 25.00 | $531.00 | $537.90 | $427.94 | 0 | 212 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:23:42 |
| AMD261218P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 864 | 239.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:59:09 |
| AMD261218C00030000 | 看涨 Call | 30.00 | $526.05 | $532.50 | $457.14 | 0 | 208 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-31T15:25:02 |
| AMD261218P00030000 | 看跌 Put | 30.00 | $0.00 | $0.02 | $0.02 | 0 | 188 | 175.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:09:47 |
| AMD261218C00035000 | 看涨 Call | 35.00 | $521.10 | $528.40 | $382.95 | 0 | 9 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-07T09:30:04 |
| AMD261218P00035000 | 看跌 Put | 35.00 | $0.00 | $0.03 | $0.01 | 0 | 970 | 171.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:50:42 |
| AMD261218C00040000 | 看涨 Call | 40.00 | $516.15 | $522.00 | $417.00 | 0 | 14 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:47:21 |
| AMD261218P00040000 | 看跌 Put | 40.00 | $0.00 | $0.04 | $0.02 | 0 | 252 | 166.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T12:50:08 |
| AMD261218C00045000 | 看涨 Call | 45.00 | $511.20 | $518.15 | $425.63 | 0 | 101 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T13:35:21 |
| AMD261218P00045000 | 看跌 Put | 45.00 | $0.00 | $0.05 | $0.01 | 0 | 1117 | 161.27% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:47:52 |
| AMD261218C00050000 | 看涨 Call | 50.00 | $506.35 | $512.65 | $463.00 | 0 | 211 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:46:36 |
| AMD261218P00050000 | 看跌 Put | 50.00 | $0.00 | $0.06 | $0.01 | 0 | 691 | 156.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:50:57 |
| AMD261218C00055000 | 看涨 Call | 55.00 | $501.35 | $507.80 | $526.50 | 0 | 51 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-30T13:00:15 |
| AMD261218P00055000 | 看跌 Put | 55.00 | $0.00 | $0.13 | $0.02 | 0 | 1743 | 160.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:17:17 |
| AMD261218C00060000 | 看涨 Call | 60.00 | $496.40 | $502.80 | $423.94 | 0 | 160 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T10:18:20 |
| AMD261218P00060000 | 看跌 Put | 60.00 | $0.01 | $0.07 | $0.02 | 0 | 1577 | 148.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:52:05 |
| AMD261218C00065000 | 看涨 Call | 65.00 | $491.70 | $496.95 | $483.00 | 0 | 221 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-25T09:39:35 |
| AMD261218P00065000 | 看跌 Put | 65.00 | $0.01 | $0.08 | $0.02 | 0 | 526 | 144.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:52:09 |
| AMD261218C00070000 | 看涨 Call | 70.00 | $486.70 | $493.00 | $485.15 | 0 | 298 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-01T10:33:04 |
| AMD261218P00070000 | 看跌 Put | 70.00 | $0.00 | $0.08 | $0.02 | 1 | 1094 | 137.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:56:12 |
| AMD261218C00075000 | 看涨 Call | 75.00 | $481.75 | $488.05 | $450.85 | 0 | 329 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:55:05 |
| AMD261218P00075000 | 看跌 Put | 75.00 | $0.02 | $0.10 | $0.03 | 0 | 1388 | 137.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:47:55 |
| AMD261218C00080000 | 看涨 Call | 80.00 | $476.85 | $483.95 | $395.75 | 0 | 233 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:46:21 |
| AMD261218P00080000 | 看跌 Put | 80.00 | $0.01 | $0.10 | $0.06 | 0 | 2426 | 132.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:24:04 |
| AMD261218C00085000 | 看涨 Call | 85.00 | $471.95 | $477.65 | $379.52 | 0 | 1297 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T12:21:00 |
| AMD261218P00085000 | 看跌 Put | 85.00 | $0.01 | $0.10 | $0.04 | 1 | 1595 | 128.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:17:55 |
| AMD261218C00090000 | 看涨 Call | 90.00 | $466.90 | $473.30 | $465.00 | 4 | 646 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218P00090000 | 看跌 Put | 90.00 | $0.01 | $0.12 | $0.07 | 4 | 4178 | 126.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:18:07 |
| AMD261218C00095000 | 看涨 Call | 95.00 | $462.05 | $468.25 | $421.55 | 0 | 1175 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T11:55:39 |
| AMD261218P00095000 | 看跌 Put | 95.00 | $0.00 | $0.15 | $0.04 | 0 | 1298 | 124.09% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:23:20 |
| AMD261218C00100000 | 看涨 Call | 100.00 | $457.10 | $463.25 | $419.00 | 0 | 1915 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:36:53 |
| AMD261218P00100000 | 看跌 Put | 100.00 | $0.02 | $0.10 | $0.05 | 109 | 11237 | 118.16% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:08:43 |
| AMD261218C00105000 | 看涨 Call | 105.00 | $452.05 | $458.80 | $441.77 | 18 | 477 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:33:07 |
| AMD261218P00105000 | 看跌 Put | 105.00 | $0.03 | $0.09 | $0.05 | 5 | 1105 | 114.85% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:21:05 |
| AMD261218C00110000 | 看涨 Call | 110.00 | $447.15 | $453.25 | $436.59 | 16 | 1107 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:33:07 |
| AMD261218P00110000 | 看跌 Put | 110.00 | $0.01 | $0.10 | $0.01 | 8 | 3172 | 110.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:00:08 |
| AMD261218C00115000 | 看涨 Call | 115.00 | $442.25 | $448.50 | $436.14 | 4 | 736 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:35:37 |
| AMD261218P00115000 | 看跌 Put | 115.00 | $0.02 | $0.08 | $0.06 | 504 | 2350 | 107.00% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:11:38 |
| AMD261218C00120000 | 看涨 Call | 120.00 | $437.25 | $443.60 | $429.52 | 2 | 1083 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:32:16 |
| AMD261218P00120000 | 看跌 Put | 120.00 | $0.00 | $0.07 | $0.05 | 211 | 5911 | 101.12% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:21:16 |
| AMD261218C00125000 | 看涨 Call | 125.00 | $432.30 | $438.05 | $422.31 | 1 | 1104 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:26:35 |
| AMD261218P00125000 | 看跌 Put | 125.00 | $0.01 | $0.11 | $0.06 | 4 | 2134 | 103.10% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:06:06 |
| AMD261218C00130000 | 看涨 Call | 130.00 | $427.95 | $434.20 | $418.05 | 0 | 2227 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:54:24 |
| AMD261218P00130000 | 看跌 Put | 130.00 | $0.00 | $0.09 | $0.05 | 10 | 2593 | 98.00% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:31:20 |
| AMD261218C00135000 | 看涨 Call | 135.00 | $422.50 | $429.20 | $412.38 | 0 | 3859 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:54:02 |
| AMD261218P00135000 | 看跌 Put | 135.00 | $0.00 | $0.15 | $0.06 | 3 | 1609 | 99.92% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:00:37 |
| AMD261218C00140000 | 看涨 Call | 140.00 | $418.45 | $423.20 | $416.00 | 3 | 5080 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218P00140000 | 看跌 Put | 140.00 | $0.01 | $0.50 | $0.15 | 9 | 6360 | 110.17% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:40:45 |
| AMD261218C00145000 | 看涨 Call | 145.00 | $412.60 | $418.40 | $399.40 | 11 | 2045 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:23:10 |
| AMD261218P00145000 | 看跌 Put | 145.00 | $0.01 | $0.15 | $0.15 | 11 | 2472 | 95.61% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:43:23 |
| AMD261218C00150000 | 看涨 Call | 150.00 | $407.65 | $412.90 | $400.45 | 3 | 1503 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:38:53 |
| AMD261218P00150000 | 看跌 Put | 150.00 | $0.01 | $0.16 | $0.09 | 7 | 3746 | 93.81% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AMD261218C00155000 | 看涨 Call | 155.00 | $402.70 | $408.10 | $392.91 | 0 | 854 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:57:16 |
| AMD261218P00155000 | 看跌 Put | 155.00 | $0.01 | $0.37 | $0.17 | 6 | 1261 | 92.04% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:19:37 |
| AMD261218C00160000 | 看涨 Call | 160.00 | $397.80 | $403.05 | $390.59 | 3 | 1003 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:24:13 |
| AMD261218P00160000 | 看跌 Put | 160.00 | $0.05 | $0.20 | $0.14 | 3 | 4043 | 92.75% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:12:30 |
| AMD261218C00165000 | 看涨 Call | 165.00 | $392.85 | $398.10 | $385.95 | 1 | 1639 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:08:39 |
| AMD261218P00165000 | 看跌 Put | 165.00 | $0.01 | $0.21 | $0.14 | 9 | 1807 | 89.43% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:19:52 |
| AMD261218C00170000 | 看涨 Call | 170.00 | $387.95 | $393.20 | $380.39 | 2 | 1103 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:10:44 |
| AMD261218P00170000 | 看跌 Put | 170.00 | $0.10 | $0.21 | $0.21 | 11 | 9210 | 90.38% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:55:55 |
| AMD261218C00175000 | 看涨 Call | 175.00 | $382.90 | $388.80 | $374.89 | 0 | 542 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T13:45:15 |
| AMD261218P00175000 | 看跌 Put | 175.00 | $0.01 | $0.24 | $0.16 | 6 | 1999 | 86.39% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:21:52 |
| AMD261218C00180000 | 看涨 Call | 180.00 | $378.10 | $383.40 | $366.73 | 2 | 1015 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:51:34 |
| AMD261218P00180000 | 看跌 Put | 180.00 | $0.01 | $0.28 | $0.20 | 52 | 2304 | 85.66% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:27:17 |
| AMD261218C00185000 | 看涨 Call | 185.00 | $373.20 | $378.45 | $360.63 | 0 | 877 | 0.00% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:20:52 |
| AMD261218P00185000 | 看跌 Put | 185.00 | $0.18 | $1.16 | $0.35 | 1 | 1333 | 100.03% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:11:03 |
| AMD261218C00190000 | 看涨 Call | 190.00 | $368.25 | $373.45 | $362.65 | 0 | 1895 | 0.00% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:09:41 |
| AMD261218P00190000 | 看跌 Put | 190.00 | $0.01 | $0.51 | $0.24 | 20 | 2225 | 87.06% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:20:06 |
| AMD261218C00195000 | 看涨 Call | 195.00 | $363.30 | $368.65 | $352.02 | 0 | 1350 | 0.00% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:19:01 |
| AMD261218P00195000 | 看跌 Put | 195.00 | $0.20 | $0.36 | $0.36 | 34 | 1406 | 85.80% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD261218C00200000 | 看涨 Call | 200.00 | $358.35 | $363.65 | $346.94 | 6 | 2437 | 0.00% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:40:40 |
| AMD261218P00200000 | 看跌 Put | 200.00 | $0.13 | $0.57 | $0.37 | 25 | 4882 | 86.07% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD261218C00210000 | 看涨 Call | 210.00 | $348.60 | $353.85 | $350.32 | 2 | 1980 | 0.00% | 1.00 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD261218P00210000 | 看跌 Put | 210.00 | $0.10 | $0.60 | $0.36 | 6 | 1979 | 82.24% | -0.00 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:46:10 |
| AMD261218C00220000 | 看涨 Call | 220.00 | $338.75 | $344.05 | $325.82 | 1 | 1545 | 0.00% | 0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:21:06 |
| AMD261218P00220000 | 看跌 Put | 220.00 | $0.10 | $0.80 | $0.42 | 15 | 1768 | 81.06% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:40:45 |
| AMD261218C00230000 | 看涨 Call | 230.00 | $328.95 | $334.10 | $316.58 | 3 | 1940 | 0.00% | 0.99 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:06:07 |
| AMD261218P00230000 | 看跌 Put | 230.00 | $0.13 | $0.53 | $0.45 | 81 | 1887 | 74.59% | -0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AMD261218C00240000 | 看涨 Call | 240.00 | $319.10 | $324.80 | $310.01 | 0 | 2464 | 0.00% | 0.99 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T14:09:11 |
| AMD261218P00240000 | 看跌 Put | 240.00 | $0.23 | $0.88 | $0.60 | 14 | 1544 | 76.09% | -0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:52:31 |
| AMD261218C00250000 | 看涨 Call | 250.00 | $309.30 | $314.40 | $305.00 | 7 | 2122 | 0.00% | 0.99 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| AMD261218P00250000 | 看跌 Put | 250.00 | $0.25 | $0.90 | $0.70 | 29 | 2668 | 75.78% | -0.01 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AMD261218C00260000 | 看涨 Call | 260.00 | $299.55 | $304.85 | $286.62 | 1 | 1578 | 0.00% | 0.99 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:21:06 |
| AMD261218P00260000 | 看跌 Put | 260.00 | $0.51 | $1.01 | $0.81 | 82 | 1709 | 72.56% | -0.01 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:46:10 |
| AMD261218C00270000 | 看涨 Call | 270.00 | $289.80 | $295.55 | $278.40 | 1 | 2063 | 0.00% | 0.99 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:08:23 |
| AMD261218P00270000 | 看跌 Put | 270.00 | $0.37 | $1.18 | $0.88 | 3 | 1474 | 69.52% | -0.01 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:50:02 |
| AMD261218C00280000 | 看涨 Call | 280.00 | $280.00 | $286.15 | $270.15 | 1 | 2077 | 54.16% | 0.99 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:21:34 |
| AMD261218P00280000 | 看跌 Put | 280.00 | $0.70 | $1.32 | $1.07 | 29 | 2664 | 69.06% | -0.01 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:45:04 |
| AMD261218C00290000 | 看涨 Call | 290.00 | $270.30 | $276.55 | $262.18 | 0 | 1589 | 57.19% | 0.98 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-17T12:11:11 |
| AMD261218P00290000 | 看跌 Put | 290.00 | $0.79 | $1.66 | $1.25 | 39 | 1784 | 67.96% | -0.02 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:40:45 |
| AMD261218C00300000 | 看涨 Call | 300.00 | $260.65 | $265.95 | $257.32 | 20 | 3969 | 48.04% | 0.98 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:52:46 |
| AMD261218P00300000 | 看跌 Put | 300.00 | $1.30 | $1.80 | $1.44 | 56 | 4688 | 67.43% | -0.02 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:52:16 |
| AMD261218C00310000 | 看涨 Call | 310.00 | $250.95 | $256.30 | $249.00 | 2 | 2336 | 51.86% | 0.98 | 0.00 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218P00310000 | 看跌 Put | 310.00 | $1.04 | $2.39 | $1.67 | 88 | 929 | 65.48% | -0.02 | 0.00 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:30:12 |
| AMD261218C00320000 | 看涨 Call | 320.00 | $241.30 | $246.85 | $230.17 | 0 | 1071 | 54.31% | 0.97 | 0.00 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-09-17T11:30:19 |
| AMD261218P00320000 | 看跌 Put | 320.00 | $1.85 | $2.50 | $1.99 | 13 | 1234 | 65.18% | -0.03 | 0.00 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218C00330000 | 看涨 Call | 330.00 | $231.80 | $237.95 | $185.75 | 0 | 1617 | 57.30% | 0.97 | 0.00 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-15T10:29:57 |
| AMD261218P00330000 | 看跌 Put | 330.00 | $2.25 | $3.05 | $2.30 | 65 | 2234 | 64.52% | -0.03 | 0.00 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD261218C00340000 | 看涨 Call | 340.00 | $222.30 | $227.95 | $210.35 | 15 | 1677 | 55.40% | 0.96 | 0.00 | -0.07 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:04:32 |
| AMD261218P00340000 | 看跌 Put | 340.00 | $2.48 | $3.75 | $2.28 | 4 | 2388 | 63.51% | -0.04 | 0.00 | -0.07 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| AMD261218C00350000 | 看涨 Call | 350.00 | $212.85 | $218.30 | $210.00 | 43 | 5194 | 54.59% | 0.96 | 0.00 | -0.08 | 0.25 | 100 | assumed standard contract | 2026-09-18T10:00:13 |
| AMD261218P00350000 | 看跌 Put | 350.00 | $3.00 | $4.50 | $3.25 | 38 | 2943 | 62.90% | -0.04 | 0.00 | -0.08 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218C00360000 | 看涨 Call | 360.00 | $203.50 | $208.80 | $193.69 | 1 | 2264 | 54.09% | 0.95 | 0.00 | -0.09 | 0.28 | 100 | assumed standard contract | 2026-09-18T14:06:31 |
| AMD261218P00360000 | 看跌 Put | 360.00 | $3.30 | $5.35 | $4.07 | 11 | 1242 | 61.79% | -0.05 | 0.00 | -0.09 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:29:21 |
| AMD261218C00370000 | 看涨 Call | 370.00 | $194.25 | $199.50 | $185.00 | 3 | 1660 | 53.84% | 0.94 | 0.00 | -0.10 | 0.32 | 100 | assumed standard contract | 2026-09-18T10:26:11 |
| AMD261218P00370000 | 看跌 Put | 370.00 | $2.79 | $5.95 | $4.80 | 16 | 1564 | 58.84% | -0.06 | 0.00 | -0.10 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:43:57 |
| AMD261218C00380000 | 看涨 Call | 380.00 | $185.15 | $191.10 | $175.69 | 7 | 1510 | 54.93% | 0.93 | 0.00 | -0.11 | 0.36 | 100 | assumed standard contract | 2026-09-18T14:06:31 |
| AMD261218P00380000 | 看跌 Put | 380.00 | $4.70 | $6.80 | $5.80 | 108 | 2030 | 59.80% | -0.07 | 0.00 | -0.11 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:35:19 |
| AMD261218C00390000 | 看涨 Call | 390.00 | $176.15 | $182.10 | $169.10 | 4 | 4185 | 54.57% | 0.92 | 0.00 | -0.13 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD261218P00390000 | 看跌 Put | 390.00 | $4.85 | $7.75 | $6.24 | 200 | 1603 | 58.07% | -0.08 | 0.00 | -0.13 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| AMD261218C00400000 | 看涨 Call | 400.00 | $168.60 | $173.40 | $159.85 | 8 | 4690 | 55.98% | 0.91 | 0.00 | -0.14 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:44:04 |
| AMD261218P00400000 | 看跌 Put | 400.00 | $6.95 | $7.50 | $7.30 | 379 | 7867 | 57.10% | -0.09 | 0.00 | -0.14 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| AMD261218C00410000 | 看涨 Call | 410.00 | $158.75 | $164.30 | $150.30 | 1 | 820 | 53.80% | 0.90 | 0.00 | -0.15 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:33:58 |
| AMD261218P00410000 | 看跌 Put | 410.00 | $8.00 | $9.15 | $8.82 | 54 | 1627 | 56.79% | -0.10 | 0.00 | -0.15 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| AMD261218C00420000 | 看涨 Call | 420.00 | $150.35 | $156.25 | $143.15 | 0 | 1008 | 54.08% | 0.88 | 0.00 | -0.17 | 0.55 | 100 | assumed standard contract | 2026-09-17T15:15:36 |
| AMD261218P00420000 | 看跌 Put | 420.00 | $8.15 | $11.80 | $10.75 | 130 | 1881 | 56.24% | -0.12 | 0.00 | -0.17 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:53:45 |
| AMD261218C00430000 | 看涨 Call | 430.00 | $142.15 | $147.70 | $131.35 | 5 | 656 | 53.65% | 0.87 | 0.00 | -0.18 | 0.60 | 100 | assumed standard contract | 2026-09-18T11:10:53 |
| AMD261218P00430000 | 看跌 Put | 430.00 | $11.00 | $12.75 | $13.00 | 67 | 1398 | 56.27% | -0.13 | 0.00 | -0.18 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:48:47 |
| AMD261218C00440000 | 看涨 Call | 440.00 | $135.10 | $139.45 | $125.33 | 4 | 573 | 54.09% | 0.85 | 0.00 | -0.20 | 0.65 | 100 | assumed standard contract | 2026-09-18T14:59:41 |
| AMD261218P00440000 | 看跌 Put | 440.00 | $11.65 | $15.45 | $13.77 | 203 | 1182 | 55.58% | -0.15 | 0.00 | -0.20 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:55:47 |
| AMD261218C00450000 | 看涨 Call | 450.00 | $127.75 | $131.80 | $126.00 | 10 | 1335 | 54.33% | 0.83 | 0.00 | -0.21 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218P00450000 | 看跌 Put | 450.00 | $15.20 | $16.20 | $15.70 | 142 | 3062 | 55.33% | -0.17 | 0.00 | -0.22 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:59:03 |
| AMD261218C00460000 | 看涨 Call | 460.00 | $119.00 | $124.85 | $110.95 | 16 | 612 | 53.72% | 0.81 | 0.00 | -0.23 | 0.76 | 100 | assumed standard contract | 2026-09-18T14:50:54 |
| AMD261218P00460000 | 看跌 Put | 460.00 | $18.00 | $19.00 | $18.50 | 68 | 1628 | 55.65% | -0.19 | 0.00 | -0.23 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| AMD261218C00470000 | 看涨 Call | 470.00 | $112.55 | $117.00 | $104.30 | 15 | 546 | 53.74% | 0.79 | 0.00 | -0.24 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:27:44 |
| AMD261218P00470000 | 看跌 Put | 470.00 | $19.60 | $23.35 | $23.27 | 279 | 1534 | 55.81% | -0.21 | 0.00 | -0.25 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:46:01 |
| AMD261218C00480000 | 看涨 Call | 480.00 | $107.60 | $110.65 | $108.73 | 29 | 2484 | 55.22% | 0.77 | 0.00 | -0.26 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| AMD261218P00480000 | 看跌 Put | 480.00 | $23.00 | $26.25 | $25.00 | 56 | 1184 | 55.86% | -0.23 | 0.00 | -0.26 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218C00490000 | 看涨 Call | 490.00 | $98.95 | $104.30 | $103.35 | 35 | 1183 | 53.61% | 0.75 | 0.00 | -0.27 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:57:29 |
| AMD261218P00490000 | 看跌 Put | 490.00 | $25.50 | $29.75 | $27.50 | 690 | 631 | 55.43% | -0.26 | 0.00 | -0.28 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:57:55 |
| AMD261218C00500000 | 看涨 Call | 500.00 | $95.15 | $97.40 | $96.39 | 75 | 3749 | 55.22% | 0.72 | 0.00 | -0.28 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| AMD261218P00500000 | 看跌 Put | 500.00 | $29.00 | $33.00 | $32.50 | 110 | 1704 | 55.15% | -0.28 | 0.00 | -0.29 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| AMD261218C00510000 | 看涨 Call | 510.00 | $89.05 | $91.50 | $87.16 | 31 | 777 | 55.24% | 0.70 | 0.00 | -0.29 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:56:03 |
| AMD261218P00510000 | 看跌 Put | 510.00 | $33.00 | $37.40 | $38.59 | 30 | 336 | 55.45% | -0.31 | 0.00 | -0.30 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:39:22 |
| AMD261218C00520000 | 看涨 Call | 520.00 | $81.65 | $85.45 | $80.72 | 29 | 1532 | 54.27% | 0.67 | 0.00 | -0.31 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD261218P00520000 | 看跌 Put | 520.00 | $36.90 | $41.65 | $43.99 | 23 | 394 | 55.34% | -0.33 | 0.00 | -0.31 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:41:10 |
| AMD261218C00530000 | 看涨 Call | 530.00 | $75.15 | $79.65 | $74.00 | 41 | 1745 | 53.65% | 0.65 | 0.00 | -0.31 | 1.04 | 100 | assumed standard contract | 2026-09-18T15:50:50 |
| AMD261218P00530000 | 看跌 Put | 530.00 | $42.75 | $44.45 | $43.20 | 84 | 558 | 55.21% | -0.36 | 0.00 | -0.32 | 1.04 | 100 | assumed standard contract | 2026-09-18T15:59:04 |
| AMD261218C00540000 | 看涨 Call | 540.00 | $71.45 | $74.60 | $71.44 | 44 | 589 | 54.47% | 0.62 | 0.00 | -0.32 | 1.06 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| AMD261218P00540000 | 看跌 Put | 540.00 | $48.00 | $51.00 | $52.00 | 248 | 742 | 56.31% | -0.38 | 0.00 | -0.33 | 1.07 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD261218C00550000 | 看涨 Call | 550.00 | $65.40 | $69.70 | $68.26 | 109 | 2492 | 53.99% | 0.60 | 0.00 | -0.33 | 1.08 | 100 | assumed standard contract | 2026-09-18T15:59:03 |
| AMD261218P00550000 | 看跌 Put | 550.00 | $53.00 | $56.05 | $55.00 | 57 | 723 | 56.31% | -0.41 | 0.00 | -0.33 | 1.08 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218C00560000 | 看涨 Call | 560.00 | $60.85 | $64.80 | $61.90 | 161 | 522 | 53.97% | 0.57 | 0.00 | -0.33 | 1.10 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| AMD261218P00560000 | 看跌 Put | 560.00 | $58.00 | $59.20 | $59.45 | 520 | 241 | 55.22% | -0.43 | 0.00 | -0.34 | 1.10 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| AMD261218C00570000 | 看涨 Call | 570.00 | $56.55 | $60.00 | $56.50 | 42 | 528 | 53.88% | 0.55 | 0.00 | -0.33 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:53:15 |
| AMD261218P00570000 | 看跌 Put | 570.00 | $62.90 | $67.15 | $70.00 | 675 | 357 | 56.03% | -0.46 | 0.00 | -0.34 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:35:22 |
| AMD261218C00580000 | 看涨 Call | 580.00 | $52.45 | $56.05 | $51.22 | 37 | 774 | 54.02% | 0.52 | 0.00 | -0.34 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:51:30 |
| AMD261218P00580000 | 看跌 Put | 580.00 | $67.95 | $73.00 | $77.40 | 5 | 126 | 55.74% | -0.49 | 0.00 | -0.34 | 1.11 | 100 | assumed standard contract | 2026-09-18T12:02:13 |
| AMD261218C00590000 | 看涨 Call | 590.00 | $48.55 | $51.80 | $47.05 | 138 | 429 | 53.91% | 0.50 | 0.00 | -0.34 | 1.12 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218P00590000 | 看跌 Put | 590.00 | $74.55 | $79.15 | $76.85 | 1 | 189 | 56.06% | -0.51 | 0.00 | -0.35 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| AMD261218C00600000 | 看涨 Call | 600.00 | $46.00 | $49.40 | $47.50 | 902 | 4622 | 54.30% | 0.47 | 0.00 | -0.34 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:58:57 |
| AMD261218P00600000 | 看跌 Put | 600.00 | $81.05 | $83.10 | $83.10 | 22 | 207 | 55.13% | -0.54 | 0.00 | -0.35 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| AMD261218C00610000 | 看涨 Call | 610.00 | $41.50 | $45.00 | $38.65 | 66 | 1414 | 54.14% | 0.45 | 0.00 | -0.33 | 1.11 | 100 | assumed standard contract | 2026-09-18T13:36:47 |
| AMD261218P00610000 | 看跌 Put | 610.00 | $87.15 | $92.10 | $98.50 | 0 | 262 | 56.09% | -0.56 | 0.00 | -0.34 | 1.10 | 100 | assumed standard contract | 2026-09-17T14:57:56 |
| AMD261218C00620000 | 看涨 Call | 620.00 | $38.25 | $41.80 | $34.90 | 70 | 734 | 54.18% | 0.42 | 0.00 | -0.33 | 1.10 | 100 | assumed standard contract | 2026-09-18T15:09:11 |
| AMD261218P00620000 | 看跌 Put | 620.00 | $93.00 | $99.05 | $131.01 | 0 | 59 | 55.82% | -0.58 | 0.00 | -0.34 | 1.09 | 100 | assumed standard contract | 2026-09-10T09:38:04 |
| AMD261218C00630000 | 看涨 Call | 630.00 | $35.25 | $38.95 | $32.45 | 1576 | 1924 | 54.30% | 0.40 | 0.00 | -0.33 | 1.08 | 100 | assumed standard contract | 2026-09-18T15:50:02 |
| AMD261218P00630000 | 看跌 Put | 630.00 | $100.95 | $106.00 | $119.96 | 0 | 46 | 56.32% | -0.61 | 0.00 | -0.34 | 1.07 | 100 | assumed standard contract | 2026-09-17T09:44:24 |
| AMD261218C00640000 | 看涨 Call | 640.00 | $32.50 | $36.80 | $35.00 | 40 | 1584 | 54.67% | 0.38 | 0.00 | -0.32 | 1.07 | 100 | assumed standard contract | 2026-09-18T15:57:50 |
| AMD261218P00640000 | 看跌 Put | 640.00 | $107.40 | $112.65 | $137.55 | 0 | 28 | 55.79% | -0.63 | 0.00 | -0.33 | 1.05 | 100 | assumed standard contract | 2026-09-09T13:14:01 |
| AMD261218C00650000 | 看涨 Call | 650.00 | $31.55 | $33.15 | $32.37 | 230 | 1373 | 55.03% | 0.36 | 0.00 | -0.32 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:57:45 |
| AMD261218P00650000 | 看跌 Put | 650.00 | $115.40 | $120.55 | $128.84 | 0 | 144 | 56.41% | -0.65 | 0.00 | -0.33 | 1.03 | 100 | assumed standard contract | 2026-09-17T11:05:08 |
| AMD261218C00660000 | 看涨 Call | 660.00 | $27.45 | $31.20 | $27.30 | 6 | 598 | 54.51% | 0.34 | 0.00 | -0.31 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:54:47 |
| AMD261218P00660000 | 看跌 Put | 660.00 | $122.80 | $128.10 | $199.35 | 0 | 25 | 56.40% | -0.67 | 0.00 | -0.32 | 1.00 | 100 | assumed standard contract | 2026-08-06T10:13:09 |
| AMD261218C00670000 | 看涨 Call | 670.00 | $25.20 | $28.55 | $25.65 | 6 | 501 | 54.37% | 0.32 | 0.00 | -0.30 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:54:47 |
| AMD261218P00670000 | 看跌 Put | 670.00 | $130.10 | $136.25 | $139.55 | 2 | 59 | 56.48% | -0.69 | 0.00 | -0.32 | 0.97 | 100 | assumed standard contract | 2026-09-18T10:20:04 |
| AMD261218C00680000 | 看涨 Call | 680.00 | $23.10 | $26.85 | $21.48 | 37 | 2008 | 54.63% | 0.30 | 0.00 | -0.29 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:41:21 |
| AMD261218P00680000 | 看跌 Put | 680.00 | $138.55 | $143.70 | $174.46 | 0 | 79 | 56.62% | -0.71 | 0.00 | -0.31 | 0.94 | 100 | assumed standard contract | 2026-09-16T14:56:07 |
| AMD261218C00690000 | 看涨 Call | 690.00 | $21.15 | $24.90 | $19.75 | 58 | 362 | 54.68% | 0.28 | 0.00 | -0.29 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:58:42 |
| AMD261218P00690000 | 看跌 Put | 690.00 | $145.60 | $151.75 | $230.00 | 0 | 132 | 56.15% | -0.73 | 0.00 | -0.30 | 0.91 | 100 | assumed standard contract | 2026-08-21T11:16:58 |
| AMD261218C00700000 | 看涨 Call | 700.00 | $19.35 | $23.00 | $21.00 | 25 | 3211 | 54.69% | 0.27 | 0.00 | -0.28 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD261218P00700000 | 看跌 Put | 700.00 | $154.90 | $159.95 | $164.26 | 2 | 46 | 56.84% | -0.75 | 0.00 | -0.29 | 0.88 | 100 | assumed standard contract | 2026-09-18T10:20:04 |
| AMD261218C00710000 | 看涨 Call | 710.00 | $19.15 | $21.40 | $16.70 | 22 | 593 | 55.62% | 0.25 | 0.00 | -0.27 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:10:31 |
| AMD261218P00710000 | 看跌 Put | 710.00 | $162.35 | $168.30 | $198.00 | 0 | 46 | 56.43% | -0.77 | 0.00 | -0.28 | 0.84 | 100 | assumed standard contract | 2026-09-09T13:29:59 |
| AMD261218C00720000 | 看涨 Call | 720.00 | $16.15 | $19.85 | $15.35 | 9 | 1458 | 54.85% | 0.23 | 0.00 | -0.26 | 0.86 | 100 | assumed standard contract | 2026-09-18T14:58:54 |
| AMD261218P00720000 | 看跌 Put | 720.00 | $171.25 | $176.75 | $201.67 | 0 | 19 | 56.76% | -0.78 | 0.00 | -0.28 | 0.81 | 100 | assumed standard contract | 2026-09-16T11:39:56 |
| AMD261218C00730000 | 看涨 Call | 730.00 | $16.00 | $18.40 | $16.10 | 7 | 243 | 55.68% | 0.22 | 0.00 | -0.25 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD261218P00730000 | 看跌 Put | 730.00 | $179.90 | $185.35 | $242.10 | 0 | 10 | 56.90% | -0.80 | 0.00 | -0.27 | 0.77 | 100 | assumed standard contract | 2026-06-03T15:53:10 |
| AMD261218C00740000 | 看涨 Call | 740.00 | $14.35 | $16.20 | $14.50 | 814 | 1233 | 55.00% | 0.21 | 0.00 | -0.24 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD261218P00740000 | 看跌 Put | 740.00 | $188.65 | $194.05 | $274.43 | 0 | 7 | 57.02% | -0.81 | 0.00 | -0.26 | 0.74 | 100 | assumed standard contract | 2026-08-03T13:19:31 |
| AMD261218C00750000 | 看涨 Call | 750.00 | $13.50 | $15.00 | $14.10 | 17 | 881 | 55.33% | 0.19 | 0.00 | -0.23 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| AMD261218P00750000 | 看跌 Put | 750.00 | $196.80 | $202.90 | $272.07 | 0 | 1 | 56.69% | -0.83 | 0.00 | -0.25 | 0.70 | 100 | assumed standard contract | 2026-08-06T14:01:15 |
| AMD261218C00760000 | 看涨 Call | 760.00 | $11.10 | $13.85 | $13.00 | 4 | 444 | 54.50% | 0.18 | 0.00 | -0.22 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| AMD261218P00760000 | 看跌 Put | 760.00 | $206.30 | $211.80 | $254.33 | 0 | 4 | 57.20% | -0.84 | 0.00 | -0.24 | 0.66 | 100 | assumed standard contract | 2026-09-10T10:34:00 |
| AMD261218C00770000 | 看涨 Call | 770.00 | $10.10 | $13.65 | $9.95 | 3 | 186 | 55.17% | 0.17 | 0.00 | -0.21 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:08:20 |
| AMD261218P00770000 | 看跌 Put | 770.00 | $215.40 | $220.85 | $263.86 | 0 | 17 | 57.41% | -0.86 | 0.00 | -0.23 | 0.62 | 100 | assumed standard contract | 2026-09-10T10:33:59 |
| AMD261218C00780000 | 看涨 Call | 780.00 | $9.15 | $12.70 | $8.85 | 30 | 247 | 55.25% | 0.16 | 0.00 | -0.20 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:23:41 |
| AMD261218P00780000 | 看跌 Put | 780.00 | $224.50 | $229.95 | $273.74 | 0 | 38 | 57.54% | -0.87 | 0.00 | -0.22 | 0.59 | 100 | assumed standard contract | 2026-09-10T10:34:00 |
| AMD261218C00790000 | 看涨 Call | 790.00 | $8.30 | $11.80 | $8.10 | 1 | 167 | 55.32% | 0.15 | 0.00 | -0.19 | 0.64 | 100 | assumed standard contract | 2026-09-18T12:08:11 |
| AMD261218P00790000 | 看跌 Put | 790.00 | $233.65 | $239.15 | $284.45 | 0 | 177 | 57.66% | -0.88 | 0.00 | -0.22 | 0.54 | 100 | assumed standard contract | 2026-09-10T10:13:32 |
| AMD261218C00800000 | 看涨 Call | 800.00 | $7.55 | $10.40 | $8.35 | 56 | 1408 | 54.27% | 0.14 | 0.00 | -0.18 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:54:08 |
| AMD261218P00800000 | 看跌 Put | 800.00 | $242.05 | $248.45 | $286.02 | 0 | 15 | 57.04% | -0.89 | 0.00 | -0.21 | 0.51 | 100 | assumed standard contract | 2026-09-11T15:56:48 |