AMD · 2027-02-19
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $483.90 · 日涨跌 3.65% · 年初至今 116.54%
到期日 2027-02-19；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270219C01000000 | 看涨 Call | 1000.00 | $0.82 | $1.13 | $0.86 | 8 | 100 | 58.80% | 0.02 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:49:15 |
| AMD270219P01000000 | 看跌 Put | 1000.00 | $512.10 | $518.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01010000 | 看涨 Call | 1010.00 | $0.48 | $1.09 | $1.25 | 0 | 39 | 57.81% | 0.02 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-10-30T15:58:06 |
| AMD270219P01010000 | 看跌 Put | 1010.00 | $522.10 | $528.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01020000 | 看涨 Call | 1020.00 | $0.26 | $1.31 | $1.30 | 0 | 7 | 58.46% | 0.02 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-10-30T11:40:56 |
| AMD270219P01020000 | 看跌 Put | 1020.00 | $532.10 | $538.30 | $449.56 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-10-14T15:22:48 |
| AMD270219C01030000 | 看涨 Call | 1030.00 | $0.18 | $1.21 | $0.00 | 0 | 0 | 58.20% | 0.01 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| AMD270219P01030000 | 看跌 Put | 1030.00 | $542.10 | $548.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01040000 | 看涨 Call | 1040.00 | $0.16 | $1.07 | $1.02 | 0 | 5 | 57.96% | 0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-30T15:24:26 |
| AMD270219P01040000 | 看跌 Put | 1040.00 | $552.10 | $558.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01050000 | 看涨 Call | 1050.00 | $0.22 | $1.66 | $1.16 | 0 | 15 | 61.79% | 0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:07:34 |
| AMD270219P01050000 | 看跌 Put | 1050.00 | $562.10 | $568.30 | $505.91 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-10-16T10:13:06 |
| AMD270219C01060000 | 看涨 Call | 1060.00 | $0.20 | $1.42 | $0.00 | 0 | 0 | 61.24% | 0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| AMD270219P01060000 | 看跌 Put | 1060.00 | $572.10 | $578.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01070000 | 看涨 Call | 1070.00 | $0.20 | $0.95 | $0.72 | 0 | 2 | 59.30% | 0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-30T15:56:16 |
| AMD270219P01070000 | 看跌 Put | 1070.00 | $582.10 | $588.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01080000 | 看涨 Call | 1080.00 | $0.17 | $1.36 | $0.80 | 0 | 25 | 62.02% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T12:51:06 |
| AMD270219P01080000 | 看跌 Put | 1080.00 | $592.10 | $598.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01090000 | 看涨 Call | 1090.00 | $0.15 | $1.14 | $0.49 | 0 | 6 | 61.32% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T13:38:44 |
| AMD270219P01090000 | 看跌 Put | 1090.00 | $602.10 | $608.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01100000 | 看涨 Call | 1100.00 | $0.21 | $0.66 | $0.39 | 28 | 27 | 59.13% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:27:22 |
| AMD270219P01100000 | 看跌 Put | 1100.00 | $612.10 | $618.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01110000 | 看涨 Call | 1110.00 | $0.09 | $0.63 | $0.33 | 7 | 4 | 58.37% | 0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:56:49 |
| AMD270219P01110000 | 看跌 Put | 1110.00 | $622.10 | $628.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01120000 | 看涨 Call | 1120.00 | $0.15 | $0.50 | $0.33 | 5 | 2 | 58.36% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:57:09 |
| AMD270219P01120000 | 看跌 Put | 1120.00 | $632.10 | $638.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01130000 | 看涨 Call | 1130.00 | $0.07 | $0.56 | $0.29 | 5 | 8 | 58.70% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:01:49 |
| AMD270219P01130000 | 看跌 Put | 1130.00 | $642.10 | $648.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01140000 | 看涨 Call | 1140.00 | $0.13 | $0.43 | $0.34 | 3 | 0 | 58.50% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:01:44 |
| AMD270219P01140000 | 看跌 Put | 1140.00 | $652.10 | $657.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01150000 | 看涨 Call | 1150.00 | $0.06 | $0.32 | $0.25 | 11 | 1444 | 56.78% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:00:38 |
| AMD270219P01150000 | 看跌 Put | 1150.00 | $662.10 | $668.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01160000 | 看涨 Call | 1160.00 | $0.10 | $0.33 | $0.31 | 8 | 1 | 57.97% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:00:34 |
| AMD270219P01160000 | 看跌 Put | 1160.00 | $672.10 | $678.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01170000 | 看涨 Call | 1170.00 | $0.07 | $0.55 | $0.27 | 39 | 3 | 60.68% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:21:26 |
| AMD270219P01170000 | 看跌 Put | 1170.00 | $682.10 | $688.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01180000 | 看涨 Call | 1180.00 | $0.12 | $0.32 | $0.22 | 49 | 7 | 59.10% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:54:34 |
| AMD270219P01180000 | 看跌 Put | 1180.00 | $692.10 | $698.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01190000 | 看涨 Call | 1190.00 | $0.11 | $0.45 | $0.20 | 18 | 3 | 61.04% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:55:47 |
| AMD270219P01190000 | 看跌 Put | 1190.00 | $702.10 | $708.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01200000 | 看涨 Call | 1200.00 | $0.11 | $0.33 | $0.19 | 83 | 37 | 60.07% | 0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:45:22 |
| AMD270219P01200000 | 看跌 Put | 1200.00 | $712.10 | $718.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01210000 | 看涨 Call | 1210.00 | $0.10 | $0.37 | $0.20 | 8 | 2 | 60.94% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:50:26 |
| AMD270219P01210000 | 看跌 Put | 1210.00 | $722.10 | $728.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01220000 | 看涨 Call | 1220.00 | $0.06 | $0.29 | $0.18 | 11 | 3 | 59.70% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:49:07 |
| AMD270219P01220000 | 看跌 Put | 1220.00 | $732.10 | $738.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01230000 | 看涨 Call | 1230.00 | $0.15 | $0.30 | $0.25 | 21 | 5 | 61.63% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:18:46 |
| AMD270219P01230000 | 看跌 Put | 1230.00 | $742.10 | $748.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01240000 | 看涨 Call | 1240.00 | $0.07 | $0.21 | $0.22 | 5 | 1 | 59.38% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:50:17 |
| AMD270219P01240000 | 看跌 Put | 1240.00 | $752.10 | $758.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01250000 | 看涨 Call | 1250.00 | $0.05 | $0.25 | $0.20 | 7 | 3 | 60.20% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:31:12 |
| AMD270219P01250000 | 看跌 Put | 1250.00 | $762.10 | $768.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01260000 | 看涨 Call | 1260.00 | $0.05 | $0.30 | $0.16 | 3 | 42 | 60.83% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:51:08 |
| AMD270219P01260000 | 看跌 Put | 1260.00 | $772.10 | $778.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01270000 | 看涨 Call | 1270.00 | $0.06 | $0.56 | $0.12 | 8 | 1 | 65.53% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:52:23 |
| AMD270219P01270000 | 看跌 Put | 1270.00 | $782.10 | $788.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01280000 | 看涨 Call | 1280.00 | $0.04 | $0.17 | $0.11 | 18 | 2 | 59.60% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:02:37 |
| AMD270219P01280000 | 看跌 Put | 1280.00 | $792.10 | $798.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01290000 | 看涨 Call | 1290.00 | $0.06 | $0.13 | $0.10 | 6 | 0 | 59.51% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:03:07 |
| AMD270219P01290000 | 看跌 Put | 1290.00 | $802.10 | $808.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01300000 | 看涨 Call | 1300.00 | $0.02 | $0.14 | $0.11 | 18 | 14 | 59.07% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:55:25 |
| AMD270219P01300000 | 看跌 Put | 1300.00 | $812.10 | $818.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270219C01310000 | 看涨 Call | 1310.00 | $0.06 | $0.22 | $0.11 | 23 | 68 | 59.78% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:45:27 |
| AMD270219P01310000 | 看跌 Put | 1310.00 | $822.10 | $828.30 | $797.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:52:14 |