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 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270115C00005000 | 看涨 Call | 5.00 | $551.25 | $557.30 | $544.81 | 36 | 7737 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.02 | 0 | 4383 | 340.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:54:08 |
| AMD270115C00010000 | 看涨 Call | 10.00 | $546.10 | $553.50 | $512.00 | 0 | 52 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:19:14 |
| AMD270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 94 | 205.75% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-26T12:34:37 |
| AMD270115C00015000 | 看涨 Call | 15.00 | $541.15 | $548.20 | $450.00 | 0 | 3 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T11:47:17 |
| AMD270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 24 | 248.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:48:49 |
| AMD270115C00020000 | 看涨 Call | 20.00 | $536.25 | $542.60 | $517.90 | 0 | 46 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-29T13:33:21 |
| AMD270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.02 | 0 | 65 | 168.09% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:49:03 |
| AMD270115C00025000 | 看涨 Call | 25.00 | $531.50 | $537.65 | $478.61 | 0 | 320 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T13:21:27 |
| AMD270115P00025000 | 看跌 Put | 25.00 | $0.00 | $0.02 | $0.01 | 10 | 899 | 163.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:42:42 |
| AMD270115C00030000 | 看涨 Call | 30.00 | $526.55 | $532.90 | $460.30 | 0 | 199 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-17T10:29:54 |
| AMD270115P00030000 | 看跌 Put | 30.00 | $0.00 | $0.02 | $0.01 | 0 | 359 | 153.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:36:08 |
| AMD270115C00035000 | 看涨 Call | 35.00 | $521.65 | $527.65 | $443.95 | 0 | 117 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T14:24:53 |
| AMD270115P00035000 | 看跌 Put | 35.00 | $0.00 | $0.03 | $0.02 | 0 | 247 | 149.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:05:40 |
| AMD270115C00040000 | 看涨 Call | 40.00 | $516.70 | $522.70 | $427.31 | 0 | 122 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T14:32:53 |
| AMD270115P00040000 | 看跌 Put | 40.00 | $0.01 | $0.04 | $0.03 | 1 | 593 | 148.05% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:31:12 |
| AMD270115C00045000 | 看涨 Call | 45.00 | $511.60 | $518.10 | $466.85 | 0 | 32 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-02T13:11:41 |
| AMD270115P00045000 | 看跌 Put | 45.00 | $0.01 | $0.05 | $0.02 | 0 | 1128 | 169.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:15:53 |
| AMD270115C00050000 | 看涨 Call | 50.00 | $506.85 | $513.30 | $440.25 | 0 | 686 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T12:17:31 |
| AMD270115P00050000 | 看跌 Put | 50.00 | $0.01 | $0.04 | $0.02 | 0 | 5627 | 135.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:26:24 |
| AMD270115C00055000 | 看涨 Call | 55.00 | $501.75 | $508.35 | $405.60 | 0 | 57 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T15:43:23 |
| AMD270115P00055000 | 看跌 Put | 55.00 | $0.01 | $0.07 | $0.03 | 6 | 3141 | 134.82% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:57:33 |
| AMD270115C00060000 | 看涨 Call | 60.00 | $497.70 | $503.55 | $500.00 | 2 | 172 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| AMD270115P00060000 | 看跌 Put | 60.00 | $0.01 | $0.08 | $0.02 | 20 | 4291 | 130.98% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:16:17 |
| AMD270115C00065000 | 看涨 Call | 65.00 | $492.10 | $498.45 | $397.14 | 0 | 575 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T09:30:07 |
| AMD270115P00065000 | 看跌 Put | 65.00 | $0.00 | $0.09 | $0.03 | 0 | 867 | 126.23% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:03:41 |
| AMD270115C00070000 | 看涨 Call | 70.00 | $487.25 | $492.45 | $452.93 | 0 | 5149 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:54:38 |
| AMD270115P00070000 | 看跌 Put | 70.00 | $0.00 | $0.09 | $0.05 | 1 | 7018 | 121.85% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:43:35 |
| AMD270115C00075000 | 看涨 Call | 75.00 | $482.25 | $487.55 | $421.50 | 0 | 1944 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-05T09:35:43 |
| AMD270115P00075000 | 看跌 Put | 75.00 | $0.01 | $0.07 | $0.05 | 20 | 5421 | 116.63% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:13:51 |
| AMD270115C00080000 | 看涨 Call | 80.00 | $477.40 | $482.60 | $465.06 | 0 | 1381 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:21:37 |
| AMD270115P00080000 | 看跌 Put | 80.00 | $0.00 | $0.08 | $0.03 | 2 | 5979 | 112.89% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:50:20 |
| AMD270115C00085000 | 看涨 Call | 85.00 | $472.40 | $478.65 | $465.85 | 0 | 339 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:33:43 |
| AMD270115P00085000 | 看跌 Put | 85.00 | $0.00 | $0.10 | $0.01 | 0 | 3742 | 111.46% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:53:53 |
| AMD270115C00090000 | 看涨 Call | 90.00 | $467.50 | $473.70 | $415.60 | 0 | 9315 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T11:43:27 |
| AMD270115P00090000 | 看跌 Put | 90.00 | $0.01 | $0.09 | $0.05 | 0 | 10245 | 108.10% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:30:03 |
| AMD270115C00095000 | 看涨 Call | 95.00 | $462.60 | $468.50 | $454.00 | 2 | 1409 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:53:43 |
| AMD270115P00095000 | 看跌 Put | 95.00 | $0.02 | $0.10 | $0.10 | 3 | 3347 | 106.60% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:09:51 |
| AMD270115C00100000 | 看涨 Call | 100.00 | $457.65 | $463.55 | $451.00 | 0 | 7903 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:48:04 |
| AMD270115P00100000 | 看跌 Put | 100.00 | $0.05 | $0.11 | $0.09 | 3 | 10855 | 106.27% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:21:24 |
| AMD270115C00105000 | 看涨 Call | 105.00 | $452.70 | $459.05 | $441.75 | 0 | 789 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:34:29 |
| AMD270115P00105000 | 看跌 Put | 105.00 | $0.00 | $0.99 | $0.09 | 5 | 7271 | 125.48% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:19:23 |
| AMD270115C00110000 | 看涨 Call | 110.00 | $447.85 | $453.95 | $436.38 | 15 | 2688 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:13:49 |
| AMD270115P00110000 | 看跌 Put | 110.00 | $0.00 | $0.23 | $0.10 | 1 | 8013 | 103.97% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:00:08 |
| AMD270115C00115000 | 看涨 Call | 115.00 | $442.85 | $448.80 | $391.03 | 0 | 2040 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:47:51 |
| AMD270115P00115000 | 看跌 Put | 115.00 | $0.00 | $0.48 | $0.09 | 2 | 2787 | 109.15% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:19:30 |
| AMD270115C00120000 | 看涨 Call | 120.00 | $438.00 | $444.25 | $426.98 | 1 | 1523 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:16:33 |
| AMD270115P00120000 | 看跌 Put | 120.00 | $0.00 | $0.22 | $0.13 | 1 | 15683 | 98.13% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:10:05 |
| AMD270115C00125000 | 看涨 Call | 125.00 | $433.00 | $438.95 | $421.29 | 2 | 1540 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:00:09 |
| AMD270115P00125000 | 看跌 Put | 125.00 | $0.05 | $0.40 | $0.10 | 1 | 2927 | 102.81% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AMD270115C00130000 | 看涨 Call | 130.00 | $428.20 | $433.95 | $418.80 | 0 | 1398 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:16:22 |
| AMD270115P00130000 | 看跌 Put | 130.00 | $0.05 | $0.96 | $0.23 | 1 | 6569 | 110.09% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:20:37 |
| AMD270115C00135000 | 看涨 Call | 135.00 | $423.25 | $429.10 | $414.00 | 0 | 1573 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:31:30 |
| AMD270115P00135000 | 看跌 Put | 135.00 | $0.03 | $0.90 | $0.13 | 5 | 2580 | 106.25% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:20:46 |
| AMD270115C00140000 | 看涨 Call | 140.00 | $418.30 | $424.15 | $409.44 | 3 | 1616 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:43:20 |
| AMD270115P00140000 | 看跌 Put | 140.00 | $0.01 | $0.41 | $0.17 | 6 | 9330 | 94.57% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:14:20 |
| AMD270115C00145000 | 看涨 Call | 145.00 | $413.45 | $420.55 | $401.52 | 1 | 1096 | 81.52% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:41:52 |
| AMD270115P00145000 | 看跌 Put | 145.00 | $0.01 | $0.50 | $0.16 | 45 | 3952 | 94.24% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:00:15 |
| AMD270115C00150000 | 看涨 Call | 150.00 | $408.50 | $413.60 | $400.00 | 23 | 3112 | 0.00% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:40:58 |
| AMD270115P00150000 | 看跌 Put | 150.00 | $0.10 | $0.50 | $0.29 | 1 | 13709 | 93.66% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:30:50 |
| AMD270115C00155000 | 看涨 Call | 155.00 | $403.55 | $408.65 | $391.97 | 2 | 1256 | 0.00% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:59:54 |
| AMD270115P00155000 | 看跌 Put | 155.00 | $0.15 | $1.11 | $0.35 | 37 | 1783 | 100.12% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:21:18 |
| AMD270115C00160000 | 看涨 Call | 160.00 | $398.60 | $404.90 | $386.77 | 5 | 1056 | 0.00% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:00:09 |
| AMD270115P00160000 | 看跌 Put | 160.00 | $0.16 | $0.80 | $0.22 | 6 | 4695 | 94.43% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:24:14 |
| AMD270115C00165000 | 看涨 Call | 165.00 | $393.80 | $400.15 | $385.94 | 1 | 856 | 0.00% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:28:31 |
| AMD270115P00165000 | 看跌 Put | 165.00 | $0.18 | $0.56 | $0.27 | 1 | 3352 | 89.34% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:33:26 |
| AMD270115C00170000 | 看涨 Call | 170.00 | $388.90 | $394.20 | $380.52 | 1 | 1147 | 0.00% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:40:11 |
| AMD270115P00170000 | 看跌 Put | 170.00 | $0.01 | $0.76 | $0.26 | 5 | 3819 | 87.69% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:21:38 |
| AMD270115C00175000 | 看涨 Call | 175.00 | $384.00 | $390.35 | $371.20 | 17 | 1034 | 0.00% | 1.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:56:39 |
| AMD270115P00175000 | 看跌 Put | 175.00 | $0.14 | $0.71 | $0.35 | 8 | 2328 | 86.70% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:43:31 |
| AMD270115C00180000 | 看涨 Call | 180.00 | $379.10 | $384.35 | $310.00 | 0 | 3144 | 0.00% | 1.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-14T09:30:03 |
| AMD270115P00180000 | 看跌 Put | 180.00 | $0.22 | $0.82 | $0.32 | 0 | 6253 | 86.87% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T11:42:23 |
| AMD270115C00185000 | 看涨 Call | 185.00 | $374.20 | $379.80 | $377.08 | 1 | 1219 | 0.00% | 1.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:56 |
| AMD270115P00185000 | 看跌 Put | 185.00 | $0.01 | $1.07 | $0.37 | 0 | 2692 | 85.31% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T11:41:53 |
| AMD270115C00190000 | 看涨 Call | 190.00 | $369.30 | $375.05 | $369.68 | 1 | 1040 | 0.00% | 1.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:54 |
| AMD270115P00190000 | 看跌 Put | 190.00 | $0.01 | $0.93 | $0.43 | 0 | 1724 | 81.94% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T14:33:54 |
| AMD270115C00195000 | 看涨 Call | 195.00 | $364.40 | $369.75 | $354.65 | 1 | 820 | 0.00% | 0.99 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| AMD270115P00195000 | 看跌 Put | 195.00 | $0.25 | $0.92 | $0.42 | 20 | 1669 | 82.36% | -0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:38:05 |
| AMD270115C00200000 | 看涨 Call | 200.00 | $359.50 | $364.65 | $356.50 | 5 | 8496 | 0.00% | 0.99 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:52:30 |
| AMD270115P00200000 | 看跌 Put | 200.00 | $0.33 | $0.55 | $0.39 | 54 | 9573 | 77.65% | -0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:00:15 |
| AMD270115C00210000 | 看涨 Call | 210.00 | $349.75 | $355.00 | $338.00 | 3 | 1728 | 0.00% | 0.99 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:30:45 |
| AMD270115P00210000 | 看跌 Put | 210.00 | $0.40 | $1.01 | $0.50 | 17 | 4106 | 78.92% | -0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AMD270115C00220000 | 看涨 Call | 220.00 | $339.95 | $345.20 | $327.94 | 7 | 3936 | 0.00% | 0.99 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:52:37 |
| AMD270115P00220000 | 看跌 Put | 220.00 | $0.50 | $1.62 | $1.05 | 12 | 3693 | 79.98% | -0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:38:25 |
| AMD270115C00230000 | 看涨 Call | 230.00 | $330.20 | $336.10 | $326.50 | 2 | 2844 | 0.00% | 0.99 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:24:26 |
| AMD270115P00230000 | 看跌 Put | 230.00 | $0.32 | $1.04 | $0.75 | 98 | 4064 | 71.81% | -0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:30:18 |
| AMD270115C00240000 | 看涨 Call | 240.00 | $320.50 | $325.80 | $316.16 | 2 | 4255 | 0.00% | 0.99 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:53:33 |
| AMD270115P00240000 | 看跌 Put | 240.00 | $0.80 | $1.85 | $0.88 | 9 | 4670 | 75.73% | -0.01 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:02:36 |
| AMD270115C00250000 | 看涨 Call | 250.00 | $310.75 | $316.00 | $300.00 | 15 | 12433 | 0.00% | 0.99 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:30:29 |
| AMD270115P00250000 | 看跌 Put | 250.00 | $0.90 | $1.15 | $0.95 | 1366 | 10498 | 69.63% | -0.01 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270115C00260000 | 看涨 Call | 260.00 | $301.05 | $307.40 | $291.51 | 8 | 3051 | 60.77% | 0.99 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:45:22 |
| AMD270115P00260000 | 看跌 Put | 260.00 | $0.55 | $1.80 | $1.17 | 11 | 4298 | 67.99% | -0.01 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:08:53 |
| AMD270115C00270000 | 看涨 Call | 270.00 | $291.40 | $296.70 | $282.10 | 12 | 4350 | 51.69% | 0.98 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:47:15 |
| AMD270115P00270000 | 看跌 Put | 270.00 | $1.01 | $1.47 | $1.34 | 63 | 2391 | 65.55% | -0.02 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:58:13 |
| AMD270115C00280000 | 看涨 Call | 280.00 | $281.75 | $287.90 | $270.71 | 1 | 2730 | 58.98% | 0.98 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:10:00 |
| AMD270115P00280000 | 看跌 Put | 280.00 | $0.85 | $2.25 | $1.65 | 343 | 2476 | 64.96% | -0.02 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:59:04 |
| AMD270115C00290000 | 看涨 Call | 290.00 | $272.20 | $277.50 | $270.00 | 4 | 6298 | 54.98% | 0.98 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD270115P00290000 | 看跌 Put | 290.00 | $1.65 | $2.18 | $1.80 | 21 | 2612 | 64.38% | -0.02 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270115C00300000 | 看涨 Call | 300.00 | $262.65 | $267.85 | $261.35 | 14 | 8350 | 54.86% | 0.97 | 0.00 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:55:34 |
| AMD270115P00300000 | 看跌 Put | 300.00 | $2.00 | $2.78 | $2.24 | 190 | 7791 | 64.03% | -0.03 | 0.00 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:47:43 |
| AMD270115C00310000 | 看涨 Call | 310.00 | $253.15 | $258.85 | $240.90 | 1 | 4194 | 56.63% | 0.97 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:08:57 |
| AMD270115P00310000 | 看跌 Put | 310.00 | $1.34 | $3.65 | $2.45 | 1 | 4507 | 61.65% | -0.03 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:34:27 |
| AMD270115C00320000 | 看涨 Call | 320.00 | $243.65 | $249.00 | $231.51 | 1 | 1869 | 55.01% | 0.97 | 0.00 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:39:37 |
| AMD270115P00320000 | 看跌 Put | 320.00 | $2.02 | $3.35 | $3.05 | 92 | 4227 | 59.67% | -0.03 | 0.00 | -0.06 | 0.25 | 100 | assumed standard contract | 2026-09-18T10:33:50 |
| AMD270115C00330000 | 看涨 Call | 330.00 | $234.20 | $239.70 | $224.68 | 6 | 2572 | 55.04% | 0.96 | 0.00 | -0.07 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:42:22 |
| AMD270115P00330000 | 看跌 Put | 330.00 | $3.30 | $4.35 | $3.85 | 22 | 2776 | 61.27% | -0.04 | 0.00 | -0.07 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| AMD270115C00340000 | 看涨 Call | 340.00 | $224.95 | $229.95 | $214.78 | 13 | 1218 | 53.71% | 0.95 | 0.00 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:39:24 |
| AMD270115P00340000 | 看跌 Put | 340.00 | $2.33 | $5.35 | $4.25 | 14 | 4676 | 58.43% | -0.05 | 0.00 | -0.08 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:17:12 |
| AMD270115C00350000 | 看涨 Call | 350.00 | $215.75 | $220.80 | $204.38 | 10 | 1888 | 53.65% | 0.95 | 0.00 | -0.08 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:27:21 |
| AMD270115P00350000 | 看跌 Put | 350.00 | $4.05 | $5.80 | $5.07 | 1215 | 4338 | 58.95% | -0.05 | 0.00 | -0.08 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD270115C00360000 | 看涨 Call | 360.00 | $206.65 | $212.55 | $196.89 | 12 | 1253 | 54.69% | 0.94 | 0.00 | -0.09 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:39:24 |
| AMD270115P00360000 | 看跌 Put | 360.00 | $3.95 | $6.80 | $5.95 | 23 | 4353 | 57.32% | -0.06 | 0.00 | -0.09 | 0.39 | 100 | assumed standard contract | 2026-09-18T12:46:12 |
| AMD270115C00370000 | 看涨 Call | 370.00 | $197.70 | $203.80 | $187.75 | 2 | 2358 | 54.63% | 0.93 | 0.00 | -0.10 | 0.43 | 100 | assumed standard contract | 2026-09-18T11:07:03 |
| AMD270115P00370000 | 看跌 Put | 370.00 | $4.85 | $7.45 | $6.90 | 57 | 2928 | 56.41% | -0.07 | 0.00 | -0.10 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:25:53 |
| AMD270115C00380000 | 看涨 Call | 380.00 | $188.90 | $194.10 | $178.02 | 3 | 1324 | 53.31% | 0.92 | 0.00 | -0.11 | 0.48 | 100 | assumed standard contract | 2026-09-18T12:12:03 |
| AMD270115P00380000 | 看跌 Put | 380.00 | $5.55 | $8.85 | $8.17 | 1388 | 5776 | 55.91% | -0.08 | 0.00 | -0.11 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:28:17 |
| AMD270115C00390000 | 看涨 Call | 390.00 | $180.30 | $185.50 | $176.20 | 5 | 928 | 53.24% | 0.91 | 0.00 | -0.12 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:51:36 |
| AMD270115P00390000 | 看跌 Put | 390.00 | $6.70 | $10.20 | $8.96 | 32 | 2839 | 55.55% | -0.09 | 0.00 | -0.12 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:52:39 |
| AMD270115C00400000 | 看涨 Call | 400.00 | $171.85 | $177.60 | $168.15 | 73 | 4524 | 53.63% | 0.90 | 0.00 | -0.13 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:51:09 |
| AMD270115P00400000 | 看跌 Put | 400.00 | $9.15 | $11.40 | $10.57 | 291 | 8127 | 55.93% | -0.10 | 0.00 | -0.13 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD270115C00410000 | 看涨 Call | 410.00 | $163.60 | $168.80 | $153.64 | 3 | 1138 | 53.04% | 0.88 | 0.00 | -0.15 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:20:19 |
| AMD270115P00410000 | 看跌 Put | 410.00 | $10.30 | $13.00 | $13.10 | 15 | 2522 | 55.21% | -0.12 | 0.00 | -0.15 | 0.64 | 100 | assumed standard contract | 2026-09-18T14:50:27 |
| AMD270115C00420000 | 看涨 Call | 420.00 | $155.55 | $160.50 | $147.65 | 23 | 2467 | 52.77% | 0.87 | 0.00 | -0.16 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:43:15 |
| AMD270115P00420000 | 看跌 Put | 420.00 | $11.70 | $14.50 | $14.90 | 129 | 1507 | 54.41% | -0.13 | 0.00 | -0.16 | 0.69 | 100 | assumed standard contract | 2026-09-18T14:50:27 |
| AMD270115C00430000 | 看涨 Call | 430.00 | $147.65 | $153.65 | $138.43 | 5 | 831 | 53.36% | 0.85 | 0.00 | -0.17 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:20:50 |
| AMD270115P00430000 | 看跌 Put | 430.00 | $15.20 | $16.00 | $15.40 | 50 | 2185 | 54.86% | -0.15 | 0.00 | -0.17 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| AMD270115C00440000 | 看涨 Call | 440.00 | $141.45 | $145.55 | $131.17 | 13 | 743 | 53.86% | 0.83 | 0.00 | -0.18 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:22:23 |
| AMD270115P00440000 | 看跌 Put | 440.00 | $16.00 | $19.35 | $19.95 | 27 | 2832 | 54.42% | -0.17 | 0.00 | -0.18 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:15:14 |
| AMD270115C00450000 | 看涨 Call | 450.00 | $132.75 | $138.45 | $132.48 | 14 | 3403 | 53.11% | 0.82 | 0.00 | -0.19 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD270115P00450000 | 看跌 Put | 450.00 | $20.05 | $20.65 | $20.30 | 1222 | 4041 | 54.48% | -0.18 | 0.00 | -0.20 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| AMD270115C00460000 | 看涨 Call | 460.00 | $126.55 | $131.15 | $117.99 | 3 | 1478 | 53.49% | 0.80 | 0.00 | -0.21 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:04:26 |
| AMD270115P00460000 | 看跌 Put | 460.00 | $22.00 | $24.90 | $24.45 | 234 | 2596 | 54.73% | -0.20 | 0.00 | -0.21 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:53:10 |
| AMD270115C00470000 | 看涨 Call | 470.00 | $119.80 | $124.35 | $111.00 | 11 | 768 | 53.54% | 0.78 | 0.00 | -0.22 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:08:39 |
| AMD270115P00470000 | 看跌 Put | 470.00 | $24.85 | $28.55 | $27.60 | 25 | 913 | 54.86% | -0.22 | 0.00 | -0.22 | 0.96 | 100 | assumed standard contract | 2026-09-18T15:53:11 |
| AMD270115C00480000 | 看涨 Call | 480.00 | $113.55 | $117.55 | $113.57 | 5 | 2216 | 53.59% | 0.76 | 0.00 | -0.23 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:57:08 |
| AMD270115P00480000 | 看跌 Put | 480.00 | $27.20 | $31.95 | $33.02 | 14 | 1765 | 54.36% | -0.24 | 0.00 | -0.23 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:58:13 |
| AMD270115C00490000 | 看涨 Call | 490.00 | $107.85 | $111.45 | $109.50 | 23 | 1179 | 54.00% | 0.74 | 0.00 | -0.24 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:58:58 |
| AMD270115P00490000 | 看跌 Put | 490.00 | $31.55 | $34.00 | $32.00 | 1 | 1303 | 53.98% | -0.27 | 0.00 | -0.24 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:59:12 |
| AMD270115C00500000 | 看涨 Call | 500.00 | $101.75 | $104.95 | $102.67 | 46 | 4607 | 53.77% | 0.72 | 0.00 | -0.25 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:57:30 |
| AMD270115P00500000 | 看跌 Put | 500.00 | $35.00 | $39.20 | $36.87 | 338 | 5692 | 54.43% | -0.29 | 0.00 | -0.25 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:58:01 |
| AMD270115C00510000 | 看涨 Call | 510.00 | $95.70 | $99.25 | $92.52 | 10 | 830 | 53.73% | 0.69 | 0.00 | -0.26 | 1.12 | 100 | assumed standard contract | 2026-09-18T15:50:49 |
| AMD270115P00510000 | 看跌 Put | 510.00 | $38.85 | $43.60 | $42.85 | 33 | 1003 | 54.45% | -0.31 | 0.00 | -0.26 | 1.13 | 100 | assumed standard contract | 2026-09-18T15:51:14 |
| AMD270115C00520000 | 看涨 Call | 520.00 | $89.25 | $93.75 | $92.03 | 56 | 3278 | 53.38% | 0.67 | 0.00 | -0.26 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| AMD270115P00520000 | 看跌 Put | 520.00 | $43.25 | $48.00 | $50.30 | 54 | 1768 | 54.49% | -0.33 | 0.00 | -0.27 | 1.16 | 100 | assumed standard contract | 2026-09-18T14:14:48 |
| AMD270115C00530000 | 看涨 Call | 530.00 | $83.90 | $88.25 | $83.38 | 15 | 2366 | 53.32% | 0.65 | 0.00 | -0.27 | 1.19 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD270115P00530000 | 看跌 Put | 530.00 | $49.20 | $50.65 | $50.07 | 229 | 1905 | 54.24% | -0.36 | 0.00 | -0.28 | 1.19 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| AMD270115C00540000 | 看涨 Call | 540.00 | $78.80 | $82.95 | $74.28 | 28 | 2377 | 53.24% | 0.63 | 0.00 | -0.28 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:46:19 |
| AMD270115P00540000 | 看跌 Put | 540.00 | $53.65 | $57.55 | $55.00 | 196 | 1127 | 54.93% | -0.38 | 0.00 | -0.28 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| AMD270115C00550000 | 看涨 Call | 550.00 | $76.40 | $78.05 | $76.40 | 112 | 4861 | 54.23% | 0.60 | 0.00 | -0.28 | 1.23 | 100 | assumed standard contract | 2026-09-18T15:58:46 |
| AMD270115P00550000 | 看跌 Put | 550.00 | $58.75 | $62.70 | $60.52 | 33 | 488 | 54.96% | -0.40 | 0.00 | -0.29 | 1.23 | 100 | assumed standard contract | 2026-09-18T15:56:03 |
| AMD270115C00560000 | 看涨 Call | 560.00 | $69.50 | $73.85 | $70.57 | 54 | 1675 | 53.48% | 0.58 | 0.00 | -0.28 | 1.25 | 100 | assumed standard contract | 2026-09-18T15:57:08 |
| AMD270115P00560000 | 看跌 Put | 560.00 | $64.15 | $68.10 | $72.70 | 3 | 770 | 55.03% | -0.43 | 0.00 | -0.29 | 1.25 | 100 | assumed standard contract | 2026-09-18T11:02:10 |
| AMD270115C00570000 | 看涨 Call | 570.00 | $65.25 | $69.10 | $65.50 | 31 | 904 | 53.40% | 0.56 | 0.00 | -0.29 | 1.26 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD270115P00570000 | 看跌 Put | 570.00 | $69.45 | $73.70 | $75.10 | 2 | 684 | 54.95% | -0.45 | 0.00 | -0.30 | 1.26 | 100 | assumed standard contract | 2026-09-18T09:51:08 |
| AMD270115C00580000 | 看涨 Call | 580.00 | $61.35 | $64.95 | $60.80 | 55 | 1410 | 53.53% | 0.54 | 0.00 | -0.29 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD270115P00580000 | 看跌 Put | 580.00 | $75.00 | $79.60 | $80.00 | 1 | 172 | 54.91% | -0.47 | 0.00 | -0.30 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:50:48 |
| AMD270115C00590000 | 看涨 Call | 590.00 | $59.00 | $61.10 | $52.68 | 52 | 1548 | 54.20% | 0.51 | 0.00 | -0.29 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:31:28 |
| AMD270115P00590000 | 看跌 Put | 590.00 | $81.40 | $85.65 | $114.75 | 0 | 149 | 55.10% | -0.49 | 0.00 | -0.30 | 1.27 | 100 | assumed standard contract | 2026-09-15T11:17:19 |
| AMD270115C00600000 | 看涨 Call | 600.00 | $56.00 | $57.20 | $55.58 | 233 | 7399 | 54.44% | 0.49 | 0.00 | -0.29 | 1.28 | 100 | assumed standard contract | 2026-09-18T15:58:29 |
| AMD270115P00600000 | 看跌 Put | 600.00 | $87.65 | $91.65 | $96.80 | 14 | 553 | 55.04% | -0.52 | 0.00 | -0.30 | 1.27 | 100 | assumed standard contract | 2026-09-18T14:05:06 |
| AMD270115C00610000 | 看涨 Call | 610.00 | $51.50 | $55.05 | $51.15 | 32 | 1219 | 54.62% | 0.47 | 0.00 | -0.29 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:56:10 |
| AMD270115P00610000 | 看跌 Put | 610.00 | $94.35 | $98.40 | $95.33 | 1 | 418 | 55.29% | -0.54 | 0.00 | -0.30 | 1.26 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| AMD270115C00620000 | 看涨 Call | 620.00 | $46.75 | $50.70 | $43.35 | 65 | 1921 | 53.69% | 0.45 | 0.00 | -0.29 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:35:38 |
| AMD270115P00620000 | 看跌 Put | 620.00 | $100.35 | $105.15 | $117.85 | 0 | 112 | 55.12% | -0.56 | 0.00 | -0.30 | 1.25 | 100 | assumed standard contract | 2026-09-17T10:34:20 |
| AMD270115C00630000 | 看涨 Call | 630.00 | $44.00 | $47.55 | $40.30 | 45 | 608 | 53.86% | 0.43 | 0.00 | -0.29 | 1.26 | 100 | assumed standard contract | 2026-09-18T14:56:51 |
| AMD270115P00630000 | 看跌 Put | 630.00 | $107.70 | $112.45 | $137.50 | 0 | 204 | 55.55% | -0.58 | 0.00 | -0.30 | 1.24 | 100 | assumed standard contract | 2026-09-16T15:00:49 |
| AMD270115C00640000 | 看涨 Call | 640.00 | $40.70 | $44.60 | $38.13 | 30 | 2588 | 53.76% | 0.41 | 0.00 | -0.28 | 1.24 | 100 | assumed standard contract | 2026-09-18T14:02:23 |
| AMD270115P00640000 | 看跌 Put | 640.00 | $114.50 | $119.50 | $153.70 | 0 | 112 | 55.52% | -0.60 | 0.00 | -0.30 | 1.23 | 100 | assumed standard contract | 2026-09-15T15:37:46 |
| AMD270115C00650000 | 看涨 Call | 650.00 | $39.10 | $40.85 | $39.70 | 388 | 2407 | 53.87% | 0.39 | 0.00 | -0.28 | 1.23 | 100 | assumed standard contract | 2026-09-18T15:57:04 |
| AMD270115P00650000 | 看跌 Put | 650.00 | $121.20 | $126.70 | $161.30 | 0 | 44 | 55.36% | -0.62 | 0.00 | -0.29 | 1.21 | 100 | assumed standard contract | 2026-09-10T14:07:27 |
| AMD270115C00660000 | 看涨 Call | 660.00 | $37.20 | $38.65 | $32.45 | 58 | 3376 | 54.37% | 0.37 | 0.00 | -0.28 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:30:35 |
| AMD270115P00660000 | 看跌 Put | 660.00 | $129.00 | $134.10 | $146.90 | 0 | 106 | 55.60% | -0.64 | 0.00 | -0.29 | 1.19 | 100 | assumed standard contract | 2026-09-17T10:14:10 |
| AMD270115C00670000 | 看涨 Call | 670.00 | $32.90 | $36.75 | $30.43 | 227 | 738 | 53.87% | 0.36 | 0.00 | -0.27 | 1.19 | 100 | assumed standard contract | 2026-09-18T14:30:48 |
| AMD270115P00670000 | 看跌 Put | 670.00 | $136.05 | $141.65 | $148.23 | 2 | 31 | 55.46% | -0.66 | 0.00 | -0.29 | 1.16 | 100 | assumed standard contract | 2026-09-18T14:36:19 |
| AMD270115C00680000 | 看涨 Call | 680.00 | $30.60 | $34.55 | $29.85 | 82 | 1989 | 53.96% | 0.34 | 0.00 | -0.27 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270115P00680000 | 看跌 Put | 680.00 | $144.00 | $149.30 | $156.64 | 0 | 47 | 55.61% | -0.68 | 0.00 | -0.28 | 1.14 | 100 | assumed standard contract | 2026-09-17T14:35:12 |
| AMD270115C00690000 | 看涨 Call | 690.00 | $28.45 | $32.40 | $28.55 | 10 | 366 | 54.00% | 0.32 | 0.00 | -0.26 | 1.15 | 100 | assumed standard contract | 2026-09-18T15:52:58 |
| AMD270115P00690000 | 看跌 Put | 690.00 | $151.15 | $157.15 | $164.35 | 2 | 6 | 55.36% | -0.70 | 0.00 | -0.28 | 1.11 | 100 | assumed standard contract | 2026-09-18T14:36:19 |
| AMD270115C00700000 | 看涨 Call | 700.00 | $26.45 | $30.40 | $25.35 | 60 | 2283 | 54.07% | 0.31 | 0.00 | -0.26 | 1.12 | 100 | assumed standard contract | 2026-09-18T15:46:03 |
| AMD270115P00700000 | 看跌 Put | 700.00 | $159.90 | $164.65 | $171.67 | 0 | 545 | 55.56% | -0.71 | 0.00 | -0.27 | 1.08 | 100 | assumed standard contract | 2026-09-17T13:37:59 |
| AMD270115C00710000 | 看涨 Call | 710.00 | $24.55 | $28.45 | $22.45 | 26 | 491 | 54.09% | 0.29 | 0.00 | -0.25 | 1.10 | 100 | assumed standard contract | 2026-09-18T11:43:37 |
| AMD270115P00710000 | 看跌 Put | 710.00 | $167.95 | $173.25 | $179.70 | 2 | 8 | 55.82% | -0.73 | 0.00 | -0.27 | 1.05 | 100 | assumed standard contract | 2026-09-18T10:47:10 |
| AMD270115C00720000 | 看涨 Call | 720.00 | $22.75 | $26.70 | $21.99 | 110 | 786 | 54.13% | 0.28 | 0.00 | -0.24 | 1.07 | 100 | assumed standard contract | 2026-09-18T13:57:28 |
| AMD270115P00720000 | 看跌 Put | 720.00 | $175.75 | $181.50 | $195.50 | 0 | 11 | 55.68% | -0.74 | 0.00 | -0.26 | 1.01 | 100 | assumed standard contract | 2026-09-17T09:57:04 |
| AMD270115C00730000 | 看涨 Call | 730.00 | $21.10 | $25.00 | $19.99 | 6 | 2795 | 54.16% | 0.26 | 0.00 | -0.24 | 1.04 | 100 | assumed standard contract | 2026-09-18T15:02:31 |
| AMD270115P00730000 | 看跌 Put | 730.00 | $183.85 | $189.90 | $205.90 | 0 | 39 | 55.63% | -0.76 | 0.00 | -0.26 | 0.98 | 100 | assumed standard contract | 2026-09-17T09:30:01 |
| AMD270115C00740000 | 看涨 Call | 740.00 | $19.55 | $23.45 | $18.87 | 11 | 1365 | 54.21% | 0.25 | 0.00 | -0.23 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:11:05 |
| AMD270115P00740000 | 看跌 Put | 740.00 | $192.40 | $198.40 | $207.80 | 0 | 21 | 55.75% | -0.78 | 0.00 | -0.25 | 0.95 | 100 | assumed standard contract | 2026-09-17T11:37:05 |
| AMD270115C00750000 | 看涨 Call | 750.00 | $18.10 | $21.10 | $20.50 | 30 | 4590 | 53.80% | 0.23 | 0.00 | -0.22 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:57:34 |
| AMD270115P00750000 | 看跌 Put | 750.00 | $200.95 | $206.95 | $204.25 | 33 | 97 | 55.79% | -0.79 | 0.00 | -0.24 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:57:29 |
| AMD270115C00760000 | 看涨 Call | 760.00 | $16.75 | $20.60 | $16.27 | 6 | 555 | 54.29% | 0.22 | 0.00 | -0.22 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:11:05 |
| AMD270115P00760000 | 看跌 Put | 760.00 | $209.65 | $215.65 | $271.45 | 0 | 8 | 55.87% | -0.80 | 0.00 | -0.24 | 0.87 | 100 | assumed standard contract | 2026-09-08T10:00:14 |
| AMD270115C00770000 | 看涨 Call | 770.00 | $15.50 | $19.35 | $14.50 | 16 | 1021 | 54.36% | 0.21 | 0.00 | -0.21 | 0.92 | 100 | assumed standard contract | 2026-09-18T11:17:32 |
| AMD270115P00770000 | 看跌 Put | 770.00 | $219.00 | $224.45 | $250.95 | 0 | 13 | 56.29% | -0.82 | 0.00 | -0.23 | 0.83 | 100 | assumed standard contract | 2026-09-16T12:12:48 |
| AMD270115C00780000 | 看涨 Call | 780.00 | $14.35 | $18.15 | $15.75 | 6 | 1878 | 54.42% | 0.20 | 0.00 | -0.20 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD270115P00780000 | 看跌 Put | 780.00 | $227.70 | $233.35 | $276.50 | 0 | 4 | 56.28% | -0.83 | 0.00 | -0.23 | 0.80 | 100 | assumed standard contract | 2026-09-11T09:40:45 |
| AMD270115C00790000 | 看涨 Call | 790.00 | $13.25 | $17.00 | $12.96 | 2 | 266 | 54.44% | 0.19 | 0.00 | -0.20 | 0.86 | 100 | assumed standard contract | 2026-09-18T10:44:45 |
| AMD270115P00790000 | 看跌 Put | 790.00 | $236.95 | $242.30 | $286.42 | 0 | 6 | 56.56% | -0.84 | 0.00 | -0.22 | 0.75 | 100 | assumed standard contract | 2026-09-10T10:04:53 |
| AMD270115C00800000 | 看涨 Call | 800.00 | $13.65 | $14.80 | $14.30 | 29 | 2997 | 54.65% | 0.18 | 0.00 | -0.19 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| AMD270115P00800000 | 看跌 Put | 800.00 | $245.70 | $251.35 | $293.85 | 0 | 26 | 56.47% | -0.85 | 0.00 | -0.21 | 0.72 | 100 | assumed standard contract | 2026-09-10T09:39:01 |