AMD · 2027-01-15
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 2027-01-15；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270115C00810000 | 看涨 Call | 810.00 | $11.30 | $15.00 | $12.20 | 0 | 298 | 54.56% | 0.17 | 0.00 | -0.18 | 0.80 | 100 | assumed standard contract | 2026-09-17T15:40:03 |
| AMD270115P00810000 | 看跌 Put | 810.00 | $255.15 | $260.50 | $305.15 | 0 | 15 | 56.83% | -0.86 | 0.00 | -0.21 | 0.68 | 100 | assumed standard contract | 2026-09-10T10:04:54 |
| AMD270115C00820000 | 看涨 Call | 820.00 | $10.40 | $14.10 | $11.54 | 9 | 159 | 54.60% | 0.16 | 0.00 | -0.18 | 0.77 | 100 | assumed standard contract | 2026-09-18T09:53:16 |
| AMD270115P00820000 | 看跌 Put | 820.00 | $263.95 | $269.70 | $358.90 | 0 | 0 | 56.66% | -0.87 | 0.00 | -0.20 | 0.64 | 100 | assumed standard contract | 2026-09-03T14:54:00 |
| AMD270115C00830000 | 看涨 Call | 830.00 | $9.60 | $13.25 | $10.37 | 8 | 172 | 54.67% | 0.15 | 0.00 | -0.17 | 0.75 | 100 | assumed standard contract | 2026-09-18T10:07:57 |
| AMD270115P00830000 | 看跌 Put | 830.00 | $273.95 | $279.00 | $322.35 | 0 | 9 | 57.37% | -0.88 | 0.00 | -0.20 | 0.61 | 100 | assumed standard contract | 2026-09-10T09:50:22 |
| AMD270115C00840000 | 看涨 Call | 840.00 | $9.05 | $12.45 | $9.82 | 2 | 275 | 54.87% | 0.14 | 0.00 | -0.16 | 0.72 | 100 | assumed standard contract | 2026-09-18T09:49:52 |
| AMD270115P00840000 | 看跌 Put | 840.00 | $283.15 | $288.35 | $395.59 | 0 | 0 | 57.44% | -0.89 | 0.00 | -0.19 | 0.56 | 100 | assumed standard contract | 2026-05-11T11:20:32 |
| AMD270115C00850000 | 看涨 Call | 850.00 | $8.15 | $11.75 | $8.50 | 4 | 416 | 54.82% | 0.13 | 0.00 | -0.16 | 0.69 | 100 | assumed standard contract | 2026-09-18T14:56:24 |
| AMD270115P00850000 | 看跌 Put | 850.00 | $292.20 | $297.75 | $379.28 | 0 | 0 | 57.33% | -0.90 | 0.00 | -0.18 | 0.53 | 100 | assumed standard contract | 2026-07-27T10:36:19 |
| AMD270115C00860000 | 看涨 Call | 860.00 | $7.90 | $11.00 | $7.70 | 13 | 317 | 55.14% | 0.13 | 0.00 | -0.15 | 0.66 | 100 | assumed standard contract | 2026-09-18T12:48:55 |
| AMD270115P00860000 | 看跌 Put | 860.00 | $301.95 | $307.20 | $322.46 | 0 | 1 | 57.77% | -0.91 | 0.00 | -0.18 | 0.48 | 100 | assumed standard contract | 2026-09-17T10:56:05 |
| AMD270115C00870000 | 看涨 Call | 870.00 | $6.90 | $10.40 | $7.25 | 8 | 113 | 54.93% | 0.12 | 0.00 | -0.14 | 0.64 | 100 | assumed standard contract | 2026-09-18T12:44:13 |
| AMD270115P00870000 | 看跌 Put | 870.00 | $311.40 | $316.70 | $347.08 | 0 | 0 | 57.91% | -0.92 | 0.00 | -0.17 | 0.45 | 100 | assumed standard contract | 2026-07-14T10:24:17 |
| AMD270115C00880000 | 看涨 Call | 880.00 | $6.35 | $9.80 | $7.00 | 107 | 506 | 55.01% | 0.11 | 0.00 | -0.14 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:46:47 |
| AMD270115P00880000 | 看跌 Put | 880.00 | $321.30 | $326.30 | $355.89 | 0 | 0 | 58.51% | -0.93 | 0.00 | -0.17 | 0.42 | 100 | assumed standard contract | 2026-07-14T10:24:17 |
| AMD270115C00890000 | 看涨 Call | 890.00 | $5.90 | $8.30 | $6.50 | 0 | 1181 | 54.30% | 0.11 | 0.00 | -0.13 | 0.59 | 100 | assumed standard contract | 2026-09-17T10:53:03 |
| AMD270115P00890000 | 看跌 Put | 890.00 | $330.25 | $335.90 | $364.38 | 0 | 0 | 58.04% | -0.94 | 0.00 | -0.17 | 0.37 | 100 | assumed standard contract | 2026-07-14T10:24:16 |
| AMD270115C00900000 | 看涨 Call | 900.00 | $5.40 | $7.55 | $5.95 | 13 | 2994 | 54.10% | 0.10 | 0.00 | -0.13 | 0.56 | 100 | assumed standard contract | 2026-09-18T13:07:03 |
| AMD270115P00900000 | 看跌 Put | 900.00 | $340.55 | $345.65 | $373.07 | 0 | 0 | 59.09% | -0.94 | 0.00 | -0.16 | 0.34 | 100 | assumed standard contract | 2026-07-14T10:24:17 |
| AMD270115C00910000 | 看涨 Call | 910.00 | $6.50 | $7.15 | $6.75 | 3 | 1998 | 55.70% | 0.09 | 0.00 | -0.12 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:58:11 |
| AMD270115P00910000 | 看跌 Put | 910.00 | $349.70 | $355.30 | $381.98 | 0 | 0 | 58.77% | -0.95 | 0.00 | -0.16 | 0.30 | 100 | assumed standard contract | 2026-07-14T10:24:17 |
| AMD270115C00920000 | 看涨 Call | 920.00 | $4.50 | $6.55 | $5.10 | 1 | 251 | 54.04% | 0.09 | 0.00 | -0.12 | 0.51 | 100 | assumed standard contract | 2026-09-18T12:52:00 |
| AMD270115P00920000 | 看跌 Put | 920.00 | $359.55 | $365.05 | $399.35 | 0 | 0 | 59.27% | -0.96 | 0.00 | -0.15 | 0.26 | 100 | assumed standard contract | 2026-07-23T15:55:20 |
| AMD270115C00930000 | 看涨 Call | 930.00 | $4.10 | $6.10 | $2.81 | 0 | 493 | 54.01% | 0.08 | 0.00 | -0.11 | 0.49 | 100 | assumed standard contract | 2026-09-14T13:57:55 |
| AMD270115P00930000 | 看跌 Put | 930.00 | $369.80 | $374.80 | $485.40 | 0 | 0 | 60.26% | -0.96 | 0.00 | -0.15 | 0.23 | 100 | assumed standard contract | 2026-05-13T09:31:20 |
| AMD270115C00940000 | 看涨 Call | 940.00 | $4.30 | $7.00 | $4.35 | 24 | 90 | 56.08% | 0.08 | 0.00 | -0.11 | 0.47 | 100 | assumed standard contract | 2026-09-18T12:29:11 |
| AMD270115P00940000 | 看跌 Put | 940.00 | $379.60 | $384.70 | $417.74 | 0 | 0 | 60.74% | -0.97 | 0.00 | -0.15 | 0.20 | 100 | assumed standard contract | 2026-07-23T15:56:56 |
| AMD270115C00950000 | 看涨 Call | 950.00 | $4.45 | $5.45 | $5.20 | 80 | 2155 | 55.39% | 0.07 | 0.00 | -0.10 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| AMD270115P00950000 | 看跌 Put | 950.00 | $388.90 | $394.50 | $463.53 | 0 | 0 | 60.41% | -0.97 | 0.00 | -0.13 | 0.16 | 100 | assumed standard contract | 2026-08-12T12:21:23 |
| AMD270115C00960000 | 看涨 Call | 960.00 | $3.70 | $5.65 | $3.85 | 7 | 215 | 55.58% | 0.07 | 0.00 | -0.10 | 0.43 | 100 | assumed standard contract | 2026-09-18T12:51:50 |
| AMD270115P00960000 | 看跌 Put | 960.00 | $397.80 | $404.35 | $0.00 | 0 | 0 | 58.98% | -0.98 | 0.00 | -0.12 | 0.14 | 100 | assumed standard contract | 未提供 |
| AMD270115C00970000 | 看涨 Call | 970.00 | $3.40 | $5.50 | $3.60 | 7 | 608 | 55.86% | 0.07 | 0.00 | -0.09 | 0.41 | 100 | assumed standard contract | 2026-09-18T12:51:50 |
| AMD270115P00970000 | 看跌 Put | 970.00 | $409.20 | $414.30 | $0.00 | 0 | 0 | 62.43% | -0.98 | 0.00 | -0.11 | 0.12 | 100 | assumed standard contract | 未提供 |
| AMD270115C00980000 | 看涨 Call | 980.00 | $3.20 | $5.75 | $3.40 | 8 | 2444 | 56.72% | 0.06 | 0.00 | -0.09 | 0.39 | 100 | assumed standard contract | 2026-09-18T12:51:50 |
| AMD270115P00980000 | 看跌 Put | 980.00 | $418.95 | $424.20 | $469.72 | 0 | 0 | 62.92% | -0.99 | 0.00 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-09-10T09:44:07 |
| AMD270115C00990000 | 看涨 Call | 990.00 | $2.55 | $5.45 | $3.59 | 8 | 133 | 56.29% | 0.06 | 0.00 | -0.09 | 0.37 | 100 | assumed standard contract | 2026-09-18T09:39:45 |
| AMD270115P00990000 | 看跌 Put | 990.00 | $429.10 | $434.20 | $483.36 | 0 | 0 | 63.99% | -0.99 | 0.00 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-10T09:58:00 |
| AMD270115C01000000 | 看涨 Call | 1000.00 | $3.25 | $4.45 | $3.60 | 11 | 2910 | 56.65% | 0.05 | 0.00 | -0.08 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| AMD270115P01000000 | 看跌 Put | 1000.00 | $438.30 | $444.20 | $489.53 | 0 | 0 | 63.39% | -0.99 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-10T09:44:07 |
| AMD270115C01010000 | 看涨 Call | 1010.00 | $1.65 | $5.00 | $2.79 | 3 | 300 | 55.89% | 0.05 | 0.00 | -0.08 | 0.34 | 100 | assumed standard contract | 2026-09-18T10:08:53 |
| AMD270115P01010000 | 看跌 Put | 1010.00 | $447.60 | $454.50 | $472.86 | 0 | 0 | 62.70% | -0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-07-14T10:24:17 |
| AMD270115C01020000 | 看涨 Call | 1020.00 | $2.01 | $4.75 | $3.13 | 0 | 225 | 56.80% | 0.05 | 0.00 | -0.07 | 0.33 | 100 | assumed standard contract | 2026-09-17T13:11:34 |
| AMD270115P01020000 | 看跌 Put | 1020.00 | $456.80 | $464.30 | $564.14 | 0 | 0 | 61.05% | -0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-01T15:02:19 |
| AMD270115C01030000 | 看涨 Call | 1030.00 | $1.83 | $4.55 | $1.75 | 0 | 108 | 56.94% | 0.05 | 0.00 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-16T14:27:49 |
| AMD270115P01030000 | 看跌 Put | 1030.00 | $468.00 | $474.20 | $490.96 | 0 | 0 | 65.29% | -1.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-14T10:24:16 |
| AMD270115C01040000 | 看涨 Call | 1040.00 | $1.64 | $4.40 | $1.32 | 0 | 179 | 57.10% | 0.04 | 0.00 | -0.07 | 0.30 | 100 | assumed standard contract | 2026-09-14T11:47:10 |
| AMD270115P01040000 | 看跌 Put | 1040.00 | $478.65 | $484.25 | $500.43 | 0 | 0 | 67.50% | -1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-14T10:24:17 |
| AMD270115C01050000 | 看涨 Call | 1050.00 | $1.17 | $2.89 | $1.25 | 0 | 408 | 54.14% | 0.04 | 0.00 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-14T13:16:19 |
| AMD270115P01050000 | 看跌 Put | 1050.00 | $488.30 | $494.20 | $510.11 | 0 | 0 | 67.61% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-14T10:24:17 |
| AMD270115C01060000 | 看涨 Call | 1060.00 | $1.23 | $3.30 | $2.23 | 1 | 147 | 55.77% | 0.04 | 0.00 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-18T10:22:15 |
| AMD270115P01060000 | 看跌 Put | 1060.00 | $497.70 | $504.20 | $584.50 | 0 | 0 | 67.07% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T09:32:27 |
| AMD270115C01070000 | 看涨 Call | 1070.00 | $1.32 | $3.85 | $1.80 | 0 | 317 | 57.66% | 0.04 | 0.00 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-10T15:03:24 |
| AMD270115P01070000 | 看跌 Put | 1070.00 | $507.90 | $514.25 | $0.00 | 0 | 0 | 68.34% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270115C01080000 | 看涨 Call | 1080.00 | $1.38 | $2.30 | $0.98 | 0 | 439 | 55.26% | 0.03 | 0.00 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-09-14T10:48:55 |
| AMD270115P01080000 | 看跌 Put | 1080.00 | $517.75 | $524.20 | $0.00 | 0 | 0 | 68.78% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270115C01090000 | 看涨 Call | 1090.00 | $1.06 | $3.65 | $1.59 | 1 | 734 | 58.10% | 0.03 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T10:44:29 |
| AMD270115P01090000 | 看跌 Put | 1090.00 | $528.05 | $534.25 | $584.85 | 0 | 0 | 70.26% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-12T14:38:07 |
| AMD270115C01100000 | 看涨 Call | 1100.00 | $0.81 | $1.95 | $1.49 | 2 | 190 | 54.18% | 0.03 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:45:15 |
| AMD270115P01100000 | 看跌 Put | 1100.00 | $537.60 | $544.25 | $0.00 | 0 | 0 | 69.97% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270115C01110000 | 看涨 Call | 1110.00 | $1.50 | $1.75 | $1.70 | 11 | 867 | 56.10% | 0.03 | 0.00 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| AMD270115P01110000 | 看跌 Put | 1110.00 | $549.00 | $554.25 | $545.80 | 0 | 0 | 73.80% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-30T12:21:11 |
| AMD270115C01120000 | 看涨 Call | 1120.00 | $1.15 | $1.85 | $1.29 | 40 | 3880 | 56.05% | 0.03 | 0.00 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:56:57 |
| AMD270115P01120000 | 看跌 Put | 1120.00 | $558.80 | $564.25 | $597.35 | 0 | 0 | 74.20% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T15:27:17 |