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 $559.82 · 日涨跌 2.70% · 年初至今 150.51%
到期日 2027-02-19；共 158 条合约；第 1/1 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270219C00200000 | 看涨 Call | 200.00 | $360.75 | $367.00 | $328.35 | 0 | 4 | 62.08% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-09T12:34:35 |
| AMD270219P00200000 | 看跌 Put | 200.00 | $0.28 | $0.95 | $0.70 | 12 | 326 | 71.56% | -0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:54:12 |
| AMD270219C00210000 | 看涨 Call | 210.00 | $351.05 | $357.00 | $339.60 | 2 | 11 | 57.54% | 0.99 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:49:43 |
| AMD270219P00210000 | 看跌 Put | 210.00 | $0.52 | $1.12 | $0.95 | 8 | 107 | 71.17% | -0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T09:45:39 |
| AMD270219C00220000 | 看涨 Call | 220.00 | $341.40 | $346.80 | $331.45 | 6 | 15 | 45.49% | 0.99 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:12:18 |
| AMD270219P00220000 | 看跌 Put | 220.00 | $0.42 | $1.11 | $1.02 | 0 | 192 | 67.39% | -0.01 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:43:53 |
| AMD270219C00230000 | 看涨 Call | 230.00 | $331.75 | $336.75 | $321.17 | 10 | 16 | 0.00% | 0.99 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:12:05 |
| AMD270219P00230000 | 看跌 Put | 230.00 | $0.46 | $2.51 | $1.13 | 0 | 80 | 71.19% | -0.01 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-17T13:52:38 |
| AMD270219C00240000 | 看涨 Call | 240.00 | $322.10 | $327.45 | $236.07 | 0 | 14 | 54.67% | 0.99 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-08-19T15:55:33 |
| AMD270219P00240000 | 看跌 Put | 240.00 | $0.62 | $2.69 | $1.39 | 0 | 68 | 69.34% | -0.01 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-17T13:51:46 |
| AMD270219C00250000 | 看涨 Call | 250.00 | $312.50 | $318.25 | $301.52 | 35 | 6 | 58.31% | 0.98 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:12:44 |
| AMD270219P00250000 | 看跌 Put | 250.00 | $0.64 | $2.91 | $1.64 | 0 | 218 | 67.14% | -0.02 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-17T13:50:38 |
| AMD270219C00260000 | 看涨 Call | 260.00 | $303.00 | $308.20 | $294.10 | 0 | 11 | 55.79% | 0.98 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-17T13:43:26 |
| AMD270219P00260000 | 看跌 Put | 260.00 | $0.86 | $3.05 | $1.93 | 3 | 188 | 65.32% | -0.02 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:53:20 |
| AMD270219C00270000 | 看涨 Call | 270.00 | $293.50 | $298.70 | $210.05 | 0 | 22 | 56.39% | 0.98 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-08-19T12:23:45 |
| AMD270219P00270000 | 看跌 Put | 270.00 | $1.26 | $2.89 | $2.30 | 4 | 763 | 63.15% | -0.02 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:54:12 |
| AMD270219C00280000 | 看涨 Call | 280.00 | $284.05 | $289.50 | $272.88 | 64 | 25 | 57.27% | 0.97 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:13:52 |
| AMD270219P00280000 | 看跌 Put | 280.00 | $1.55 | $4.15 | $3.58 | 0 | 156 | 64.06% | -0.03 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-15T13:14:27 |
| AMD270219C00290000 | 看涨 Call | 290.00 | $274.65 | $280.20 | $263.40 | 1 | 41 | 57.27% | 0.97 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-18T10:54:10 |
| AMD270219P00290000 | 看跌 Put | 290.00 | $1.91 | $4.20 | $2.97 | 3 | 1161 | 62.12% | -0.03 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:36:23 |
| AMD270219C00300000 | 看涨 Call | 300.00 | $265.30 | $270.45 | $259.11 | 2 | 20 | 55.95% | 0.97 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T09:51:45 |
| AMD270219P00300000 | 看跌 Put | 300.00 | $2.54 | $4.25 | $3.50 | 3 | 310 | 60.70% | -0.03 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:35:34 |
| AMD270219C00310000 | 看涨 Call | 310.00 | $256.00 | $261.25 | $249.00 | 0 | 26 | 55.76% | 0.96 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-17T12:10:54 |
| AMD270219P00310000 | 看跌 Put | 310.00 | $2.56 | $5.20 | $4.05 | 2 | 484 | 59.65% | -0.04 | 0.00 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-18T10:15:44 |
| AMD270219C00320000 | 看涨 Call | 320.00 | $246.80 | $252.45 | $198.00 | 0 | 11 | 56.17% | 0.96 | 0.00 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-15T09:35:22 |
| AMD270219P00320000 | 看跌 Put | 320.00 | $2.95 | $6.40 | $4.92 | 4 | 620 | 59.39% | -0.04 | 0.00 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:32:24 |
| AMD270219C00330000 | 看涨 Call | 330.00 | $237.80 | $243.00 | $146.00 | 0 | 11 | 55.31% | 0.95 | 0.00 | -0.06 | 0.39 | 100 | assumed standard contract | 2026-09-01T10:13:58 |
| AMD270219P00330000 | 看跌 Put | 330.00 | $3.35 | $7.15 | $5.59 | 2 | 899 | 58.26% | -0.05 | 0.00 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-09-18T10:03:49 |
| AMD270219C00340000 | 看涨 Call | 340.00 | $228.80 | $234.20 | $172.62 | 0 | 14 | 55.27% | 0.94 | 0.00 | -0.07 | 0.43 | 100 | assumed standard contract | 2026-09-14T13:58:11 |
| AMD270219P00340000 | 看跌 Put | 340.00 | $4.65 | $8.05 | $6.87 | 4 | 452 | 58.26% | -0.06 | 0.00 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-09-18T14:48:03 |
| AMD270219C00350000 | 看涨 Call | 350.00 | $220.05 | $225.25 | $211.00 | 0 | 19 | 54.91% | 0.93 | 0.00 | -0.08 | 0.48 | 100 | assumed standard contract | 2026-09-17T15:20:21 |
| AMD270219P00350000 | 看跌 Put | 350.00 | $5.30 | $9.10 | $8.15 | 4 | 1009 | 57.42% | -0.07 | 0.00 | -0.09 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:20:06 |
| AMD270219C00360000 | 看涨 Call | 360.00 | $211.35 | $216.80 | $202.93 | 4 | 30 | 54.93% | 0.92 | 0.00 | -0.09 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:44:36 |
| AMD270219P00360000 | 看跌 Put | 360.00 | $6.70 | $10.25 | $8.50 | 5 | 1294 | 57.23% | -0.08 | 0.00 | -0.10 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD270219C00370000 | 看涨 Call | 370.00 | $202.90 | $208.65 | $194.57 | 2 | 66 | 55.15% | 0.91 | 0.00 | -0.09 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:40:07 |
| AMD270219P00370000 | 看跌 Put | 370.00 | $7.70 | $11.80 | $11.05 | 8 | 860 | 56.79% | -0.09 | 0.00 | -0.11 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:10:34 |
| AMD270219C00380000 | 看涨 Call | 380.00 | $194.55 | $200.35 | $187.00 | 4 | 12 | 54.99% | 0.90 | 0.00 | -0.10 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:40:58 |
| AMD270219P00380000 | 看跌 Put | 380.00 | $9.15 | $13.40 | $12.20 | 79 | 1021 | 56.55% | -0.10 | 0.00 | -0.12 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:37:42 |
| AMD270219C00390000 | 看涨 Call | 390.00 | $186.70 | $192.45 | $182.65 | 8 | 66 | 55.27% | 0.89 | 0.00 | -0.11 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| AMD270219P00390000 | 看跌 Put | 390.00 | $10.75 | $14.50 | $14.29 | 9 | 675 | 55.81% | -0.11 | 0.00 | -0.13 | 0.69 | 100 | assumed standard contract | 2026-09-18T14:25:44 |
| AMD270219C00400000 | 看涨 Call | 400.00 | $179.00 | $184.40 | $180.00 | 15 | 136 | 55.24% | 0.88 | 0.00 | -0.12 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:56:02 |
| AMD270219P00400000 | 看跌 Put | 400.00 | $14.10 | $16.95 | $14.75 | 108 | 1983 | 57.01% | -0.12 | 0.00 | -0.14 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| AMD270219C00410000 | 看涨 Call | 410.00 | $170.65 | $176.75 | $164.10 | 1 | 27 | 54.81% | 0.86 | 0.00 | -0.14 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:23:16 |
| AMD270219P00410000 | 看跌 Put | 410.00 | $14.65 | $19.40 | $18.60 | 4 | 1607 | 56.06% | -0.14 | 0.00 | -0.15 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:35:17 |
| AMD270219C00420000 | 看涨 Call | 420.00 | $162.95 | $168.80 | $154.90 | 11 | 182 | 54.40% | 0.85 | 0.00 | -0.15 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:27:13 |
| AMD270219P00420000 | 看跌 Put | 420.00 | $16.90 | $21.80 | $21.30 | 102 | 2329 | 55.94% | -0.15 | 0.00 | -0.16 | 0.86 | 100 | assumed standard contract | 2026-09-18T13:47:45 |
| AMD270219C00430000 | 看涨 Call | 430.00 | $155.70 | $161.40 | $158.23 | 7 | 147 | 54.37% | 0.83 | 0.00 | -0.16 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| AMD270219P00430000 | 看跌 Put | 430.00 | $19.40 | $24.40 | $23.97 | 101 | 256 | 55.86% | -0.17 | 0.00 | -0.17 | 0.92 | 100 | assumed standard contract | 2026-09-18T11:05:51 |
| AMD270219C00440000 | 看涨 Call | 440.00 | $148.75 | $154.35 | $151.18 | 13 | 99 | 54.47% | 0.82 | 0.00 | -0.17 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| AMD270219P00440000 | 看跌 Put | 440.00 | $22.10 | $26.50 | $26.50 | 31 | 250 | 55.42% | -0.19 | 0.00 | -0.18 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:49:55 |
| AMD270219C00450000 | 看涨 Call | 450.00 | $142.05 | $147.15 | $137.35 | 1 | 196 | 54.39% | 0.80 | 0.00 | -0.18 | 1.02 | 100 | assumed standard contract | 2026-09-18T09:35:48 |
| AMD270219P00450000 | 看跌 Put | 450.00 | $26.30 | $28.00 | $28.00 | 6 | 1578 | 55.25% | -0.20 | 0.00 | -0.19 | 1.03 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD270219C00460000 | 看涨 Call | 460.00 | $135.35 | $140.35 | $127.25 | 0 | 247 | 54.32% | 0.78 | 0.00 | -0.19 | 1.07 | 100 | assumed standard contract | 2026-09-17T11:16:02 |
| AMD270219P00460000 | 看跌 Put | 460.00 | $28.30 | $33.55 | $33.17 | 6 | 936 | 55.76% | -0.22 | 0.00 | -0.20 | 1.08 | 100 | assumed standard contract | 2026-09-18T15:46:59 |
| AMD270219C00470000 | 看涨 Call | 470.00 | $129.00 | $134.10 | $121.00 | 6 | 140 | 54.43% | 0.76 | 0.00 | -0.20 | 1.12 | 100 | assumed standard contract | 2026-09-18T14:45:56 |
| AMD270219P00470000 | 看跌 Put | 470.00 | $31.80 | $37.05 | $37.26 | 1 | 371 | 55.77% | -0.24 | 0.00 | -0.20 | 1.13 | 100 | assumed standard contract | 2026-09-18T15:19:45 |
| AMD270219C00480000 | 看涨 Call | 480.00 | $122.70 | $128.00 | $123.95 | 3 | 195 | 54.44% | 0.75 | 0.00 | -0.20 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:55:08 |
| AMD270219P00480000 | 看跌 Put | 480.00 | $37.50 | $40.80 | $41.37 | 48 | 607 | 56.64% | -0.26 | 0.00 | -0.21 | 1.17 | 100 | assumed standard contract | 2026-09-18T12:01:37 |
| AMD270219C00490000 | 看涨 Call | 490.00 | $116.85 | $121.80 | $120.00 | 2 | 158 | 54.42% | 0.73 | 0.00 | -0.21 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| AMD270219P00490000 | 看跌 Put | 490.00 | $39.55 | $44.80 | $45.10 | 17 | 611 | 55.88% | -0.28 | 0.00 | -0.22 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:49:02 |
| AMD270219C00500000 | 看涨 Call | 500.00 | $111.80 | $115.00 | $110.00 | 8 | 368 | 54.30% | 0.71 | 0.00 | -0.22 | 1.25 | 100 | assumed standard contract | 2026-09-18T15:55:13 |
| AMD270219P00500000 | 看跌 Put | 500.00 | $44.00 | $48.90 | $50.10 | 42 | 631 | 55.98% | -0.30 | 0.00 | -0.23 | 1.26 | 100 | assumed standard contract | 2026-09-18T15:20:06 |
| AMD270219C00510000 | 看涨 Call | 510.00 | $105.60 | $111.10 | $104.38 | 17 | 713 | 54.71% | 0.69 | 0.00 | -0.23 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:54:59 |
| AMD270219P00510000 | 看跌 Put | 510.00 | $48.05 | $53.40 | $54.60 | 16 | 464 | 55.92% | -0.32 | 0.00 | -0.23 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:48:21 |
| AMD270219C00520000 | 看涨 Call | 520.00 | $100.30 | $105.80 | $94.85 | 6 | 456 | 54.74% | 0.67 | 0.00 | -0.23 | 1.32 | 100 | assumed standard contract | 2026-09-18T13:55:16 |
| AMD270219P00520000 | 看跌 Put | 520.00 | $52.95 | $58.10 | $57.22 | 56 | 266 | 56.09% | -0.34 | 0.00 | -0.24 | 1.32 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD270219C00530000 | 看涨 Call | 530.00 | $96.90 | $100.55 | $99.00 | 16 | 489 | 55.34% | 0.65 | 0.00 | -0.24 | 1.35 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| AMD270219P00530000 | 看跌 Put | 530.00 | $57.95 | $62.95 | $62.95 | 5 | 81 | 56.19% | -0.35 | 0.00 | -0.25 | 1.35 | 100 | assumed standard contract | 2026-09-18T10:11:34 |
| AMD270219C00540000 | 看涨 Call | 540.00 | $91.50 | $95.10 | $91.00 | 11 | 343 | 54.96% | 0.63 | 0.00 | -0.24 | 1.37 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD270219P00540000 | 看跌 Put | 540.00 | $62.80 | $68.05 | $70.04 | 4 | 212 | 56.17% | -0.37 | 0.00 | -0.25 | 1.38 | 100 | assumed standard contract | 2026-09-18T14:53:20 |
| AMD270219C00550000 | 看涨 Call | 550.00 | $87.55 | $90.95 | $87.35 | 47 | 464 | 55.43% | 0.61 | 0.00 | -0.25 | 1.39 | 100 | assumed standard contract | 2026-09-18T15:55:21 |
| AMD270219P00550000 | 看跌 Put | 550.00 | $68.40 | $71.70 | $69.88 | 20 | 314 | 55.75% | -0.39 | 0.00 | -0.26 | 1.40 | 100 | assumed standard contract | 2026-09-18T15:58:56 |
| AMD270219C00560000 | 看涨 Call | 560.00 | $83.45 | $86.00 | $83.45 | 17 | 346 | 55.42% | 0.59 | 0.00 | -0.25 | 1.41 | 100 | assumed standard contract | 2026-09-18T15:57:43 |
| AMD270219P00560000 | 看跌 Put | 560.00 | $73.65 | $78.90 | $81.49 | 0 | 136 | 56.34% | -0.41 | 0.00 | -0.26 | 1.41 | 100 | assumed standard contract | 2026-09-17T12:59:40 |
| AMD270219C00570000 | 看涨 Call | 570.00 | $77.55 | $81.45 | $73.50 | 50 | 574 | 54.78% | 0.57 | 0.00 | -0.25 | 1.43 | 100 | assumed standard contract | 2026-09-18T13:44:34 |
| AMD270219P00570000 | 看跌 Put | 570.00 | $79.55 | $84.60 | $86.50 | 0 | 78 | 56.48% | -0.43 | 0.00 | -0.26 | 1.43 | 100 | assumed standard contract | 2026-09-17T12:46:05 |
| AMD270219C00580000 | 看涨 Call | 580.00 | $73.55 | $77.60 | $68.50 | 4 | 541 | 54.92% | 0.56 | 0.00 | -0.26 | 1.44 | 100 | assumed standard contract | 2026-09-18T15:04:51 |
| AMD270219P00580000 | 看跌 Put | 580.00 | $85.55 | $90.50 | $92.55 | 0 | 37 | 56.59% | -0.45 | 0.00 | -0.27 | 1.44 | 100 | assumed standard contract | 2026-09-17T12:53:13 |
| AMD270219C00590000 | 看涨 Call | 590.00 | $69.70 | $73.55 | $64.77 | 21 | 381 | 54.92% | 0.54 | 0.00 | -0.26 | 1.45 | 100 | assumed standard contract | 2026-09-18T15:05:33 |
| AMD270219P00590000 | 看跌 Put | 590.00 | $91.30 | $96.30 | $100.26 | 4 | 16 | 56.45% | -0.47 | 0.00 | -0.27 | 1.44 | 100 | assumed standard contract | 2026-09-18T14:39:35 |
| AMD270219C00600000 | 看涨 Call | 600.00 | $66.00 | $69.90 | $61.17 | 13 | 894 | 54.99% | 0.52 | 0.00 | -0.26 | 1.45 | 100 | assumed standard contract | 2026-09-18T15:08:59 |
| AMD270219P00600000 | 看跌 Put | 600.00 | $97.75 | $102.50 | $106.74 | 0 | 23 | 56.56% | -0.49 | 0.00 | -0.27 | 1.44 | 100 | assumed standard contract | 2026-09-17T15:36:43 |
| AMD270219C00610000 | 看涨 Call | 610.00 | $62.50 | $66.70 | $57.84 | 11 | 249 | 55.16% | 0.50 | 0.00 | -0.26 | 1.45 | 100 | assumed standard contract | 2026-09-18T15:11:39 |
| AMD270219P00610000 | 看跌 Put | 610.00 | $104.00 | $109.15 | $113.40 | 4 | 10 | 56.64% | -0.51 | 0.00 | -0.27 | 1.44 | 100 | assumed standard contract | 2026-09-18T14:49:46 |
| AMD270219C00620000 | 看涨 Call | 620.00 | $59.15 | $63.45 | $60.22 | 13 | 460 | 55.25% | 0.48 | 0.00 | -0.26 | 1.45 | 100 | assumed standard contract | 2026-09-18T15:55:08 |
| AMD270219P00620000 | 看跌 Put | 620.00 | $110.10 | $115.45 | $119.60 | 0 | 17 | 56.43% | -0.53 | 0.00 | -0.27 | 1.44 | 100 | assumed standard contract | 2026-09-17T15:39:50 |
| AMD270219C00630000 | 看涨 Call | 630.00 | $55.90 | $60.25 | $53.00 | 1 | 101 | 55.28% | 0.47 | 0.00 | -0.26 | 1.45 | 100 | assumed standard contract | 2026-09-18T13:35:33 |
| AMD270219P00630000 | 看跌 Put | 630.00 | $117.35 | $122.15 | $177.50 | 0 | 7 | 56.64% | -0.55 | 0.00 | -0.27 | 1.43 | 100 | assumed standard contract | 2026-09-04T11:34:21 |
| AMD270219C00640000 | 看涨 Call | 640.00 | $53.25 | $56.95 | $50.35 | 4 | 537 | 55.37% | 0.45 | 0.00 | -0.26 | 1.44 | 100 | assumed standard contract | 2026-09-18T13:53:41 |
| AMD270219P00640000 | 看跌 Put | 640.00 | $124.05 | $129.05 | $188.81 | 0 | 9 | 56.62% | -0.57 | 0.00 | -0.27 | 1.42 | 100 | assumed standard contract | 2026-08-27T11:49:39 |
| AMD270219C00650000 | 看涨 Call | 650.00 | $49.95 | $54.30 | $46.45 | 21 | 2234 | 55.36% | 0.43 | 0.00 | -0.26 | 1.43 | 100 | assumed standard contract | 2026-09-18T12:46:21 |
| AMD270219P00650000 | 看跌 Put | 650.00 | $130.35 | $136.10 | $142.40 | 1 | 2 | 56.40% | -0.58 | 0.00 | -0.27 | 1.41 | 100 | assumed standard contract | 2026-09-18T11:22:51 |
| AMD270219C00660000 | 看涨 Call | 660.00 | $47.20 | $51.30 | $44.76 | 33 | 560 | 55.32% | 0.42 | 0.00 | -0.25 | 1.42 | 100 | assumed standard contract | 2026-09-18T13:41:49 |
| AMD270219P00660000 | 看跌 Put | 660.00 | $137.50 | $143.30 | $148.80 | 1 | 5 | 56.43% | -0.60 | 0.00 | -0.27 | 1.39 | 100 | assumed standard contract | 2026-09-18T12:50:00 |
| AMD270219C00670000 | 看涨 Call | 670.00 | $44.55 | $48.25 | $41.60 | 15 | 192 | 55.20% | 0.40 | 0.00 | -0.25 | 1.41 | 100 | assumed standard contract | 2026-09-18T12:46:33 |
| AMD270219P00670000 | 看跌 Put | 670.00 | $144.80 | $150.60 | $180.87 | 0 | 4 | 56.44% | -0.62 | 0.00 | -0.26 | 1.38 | 100 | assumed standard contract | 2026-09-09T09:43:52 |
| AMD270219C00680000 | 看涨 Call | 680.00 | $43.30 | $45.70 | $43.32 | 103 | 2059 | 55.66% | 0.38 | 0.00 | -0.25 | 1.39 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| AMD270219P00680000 | 看跌 Put | 680.00 | $151.90 | $158.10 | $219.20 | 0 | 32 | 56.36% | -0.63 | 0.00 | -0.26 | 1.35 | 100 | assumed standard contract | 2026-09-04T09:56:02 |
| AMD270219C00690000 | 看涨 Call | 690.00 | $39.70 | $43.45 | $37.26 | 7 | 524 | 55.30% | 0.37 | 0.00 | -0.25 | 1.37 | 100 | assumed standard contract | 2026-09-18T12:55:19 |
| AMD270219P00690000 | 看跌 Put | 690.00 | $159.85 | $165.70 | $171.11 | 1 | 27 | 56.52% | -0.65 | 0.00 | -0.26 | 1.33 | 100 | assumed standard contract | 2026-09-18T13:15:14 |
| AMD270219C00700000 | 看涨 Call | 700.00 | $37.45 | $41.00 | $40.04 | 26 | 654 | 55.26% | 0.35 | 0.00 | -0.24 | 1.35 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| AMD270219P00700000 | 看跌 Put | 700.00 | $167.60 | $173.45 | $180.40 | 1 | 79 | 56.58% | -0.66 | 0.00 | -0.25 | 1.31 | 100 | assumed standard contract | 2026-09-18T11:22:51 |
| AMD270219C00710000 | 看涨 Call | 710.00 | $35.30 | $39.30 | $33.40 | 7 | 119 | 55.44% | 0.34 | 0.00 | -0.24 | 1.33 | 100 | assumed standard contract | 2026-09-18T14:52:23 |
| AMD270219P00710000 | 看跌 Put | 710.00 | $175.20 | $181.30 | $211.34 | 0 | 45 | 56.52% | -0.68 | 0.00 | -0.25 | 1.28 | 100 | assumed standard contract | 2026-09-11T12:10:54 |
| AMD270219C00720000 | 看涨 Call | 720.00 | $34.75 | $37.50 | $35.55 | 38 | 248 | 56.13% | 0.33 | 0.00 | -0.24 | 1.31 | 100 | assumed standard contract | 2026-09-18T15:59:03 |
| AMD270219P00720000 | 看跌 Put | 720.00 | $183.65 | $189.30 | $218.25 | 0 | 9 | 56.76% | -0.69 | 0.00 | -0.25 | 1.26 | 100 | assumed standard contract | 2026-09-09T09:50:45 |
| AMD270219C00730000 | 看涨 Call | 730.00 | $31.40 | $35.70 | $24.51 | 0 | 105 | 55.66% | 0.31 | 0.00 | -0.23 | 1.29 | 100 | assumed standard contract | 2026-09-16T11:45:05 |
| AMD270219P00730000 | 看跌 Put | 730.00 | $191.65 | $197.40 | $206.92 | 0 | 42 | 56.77% | -0.71 | 0.00 | -0.24 | 1.23 | 100 | assumed standard contract | 2026-09-17T11:05:52 |
| AMD270219C00740000 | 看涨 Call | 740.00 | $30.85 | $33.95 | $28.67 | 6 | 558 | 56.22% | 0.30 | 0.00 | -0.23 | 1.27 | 100 | assumed standard contract | 2026-09-18T13:34:31 |
| AMD270219P00740000 | 看跌 Put | 740.00 | $199.85 | $205.60 | $244.69 | 0 | 2 | 56.82% | -0.72 | 0.00 | -0.24 | 1.20 | 100 | assumed standard contract | 2026-09-10T14:15:56 |
| AMD270219C00750000 | 看涨 Call | 750.00 | $27.85 | $32.25 | $28.20 | 3 | 536 | 55.76% | 0.29 | 0.00 | -0.22 | 1.24 | 100 | assumed standard contract | 2026-09-18T15:53:59 |
| AMD270219P00750000 | 看跌 Put | 750.00 | $208.30 | $213.90 | $210.20 | 33 | 40 | 56.94% | -0.74 | 0.00 | -0.24 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:57:47 |
| AMD270219C00760000 | 看涨 Call | 760.00 | $27.35 | $30.60 | $23.84 | 0 | 72 | 56.26% | 0.28 | 0.00 | -0.22 | 1.22 | 100 | assumed standard contract | 2026-09-17T10:37:56 |
| AMD270219P00760000 | 看跌 Put | 760.00 | $216.45 | $222.35 | $275.55 | 0 | 12 | 56.91% | -0.75 | 0.00 | -0.23 | 1.13 | 100 | assumed standard contract | 2026-09-08T09:32:32 |
| AMD270219C00770000 | 看涨 Call | 770.00 | $24.70 | $29.05 | $21.72 | 0 | 66 | 55.83% | 0.26 | 0.00 | -0.21 | 1.19 | 100 | assumed standard contract | 2026-09-17T10:20:36 |
| AMD270219P00770000 | 看跌 Put | 770.00 | $225.05 | $230.85 | $266.01 | 0 | 4 | 57.01% | -0.76 | 0.00 | -0.23 | 1.10 | 100 | assumed standard contract | 2026-09-09T09:43:22 |
| AMD270219C00780000 | 看涨 Call | 780.00 | $23.25 | $27.60 | $24.82 | 18 | 1490 | 55.88% | 0.25 | 0.00 | -0.21 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| AMD270219P00780000 | 看跌 Put | 780.00 | $233.75 | $239.45 | $287.95 | 0 | 8 | 57.12% | -0.77 | 0.00 | -0.22 | 1.07 | 100 | assumed standard contract | 2026-09-14T14:41:21 |
| AMD270219C00790000 | 看涨 Call | 790.00 | $21.90 | $26.20 | $16.13 | 0 | 99 | 55.92% | 0.24 | 0.00 | -0.21 | 1.14 | 100 | assumed standard contract | 2026-09-10T12:25:15 |
| AMD270219P00790000 | 看跌 Put | 790.00 | $242.50 | $248.10 | $280.65 | 0 | 32 | 57.20% | -0.79 | 0.00 | -0.22 | 1.04 | 100 | assumed standard contract | 2026-09-11T14:03:46 |
| AMD270219C00800000 | 看涨 Call | 800.00 | $20.60 | $24.90 | $20.04 | 29 | 930 | 55.97% | 0.23 | 0.00 | -0.20 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:02:31 |
| AMD270219P00800000 | 看跌 Put | 800.00 | $251.00 | $256.90 | $287.40 | 0 | 47 | 57.17% | -0.80 | 0.00 | -0.21 | 1.00 | 100 | assumed standard contract | 2026-09-16T09:38:19 |
| AMD270219C00810000 | 看涨 Call | 810.00 | $19.35 | $23.65 | $18.74 | 3 | 231 | 55.99% | 0.22 | 0.00 | -0.20 | 1.08 | 100 | assumed standard contract | 2026-09-18T10:46:24 |
| AMD270219P00810000 | 看跌 Put | 810.00 | $259.60 | $265.70 | $287.50 | 0 | 2 | 57.10% | -0.81 | 0.00 | -0.21 | 0.96 | 100 | assumed standard contract | 2026-09-17T09:34:37 |
| AMD270219C00820000 | 看涨 Call | 820.00 | $18.20 | $22.45 | $20.00 | 0 | 124 | 56.02% | 0.21 | 0.00 | -0.19 | 1.06 | 100 | assumed standard contract | 2026-09-17T12:13:36 |
| AMD270219P00820000 | 看跌 Put | 820.00 | $268.85 | $274.65 | $354.40 | 0 | 8 | 57.36% | -0.82 | 0.00 | -0.20 | 0.92 | 100 | assumed standard contract | 2026-08-31T11:14:59 |
| AMD270219C00830000 | 看涨 Call | 830.00 | $17.10 | $21.35 | $16.55 | 4 | 89 | 56.06% | 0.20 | 0.00 | -0.19 | 1.03 | 100 | assumed standard contract | 2026-09-18T14:42:13 |
| AMD270219P00830000 | 看跌 Put | 830.00 | $277.60 | $283.65 | $292.00 | 2 | 0 | 57.31% | -0.83 | 0.00 | -0.20 | 0.88 | 100 | assumed standard contract | 2026-09-18T10:55:55 |
| AMD270219C00840000 | 看涨 Call | 840.00 | $16.05 | $20.30 | $17.24 | 0 | 50 | 56.10% | 0.19 | 0.00 | -0.18 | 1.00 | 100 | assumed standard contract | 2026-09-17T13:37:56 |
| AMD270219P00840000 | 看跌 Put | 840.00 | $287.25 | $292.70 | $373.58 | 0 | 0 | 57.71% | -0.84 | 0.00 | -0.20 | 0.85 | 100 | assumed standard contract | 2026-08-31T11:14:34 |
| AMD270219C00850000 | 看涨 Call | 850.00 | $15.10 | $19.30 | $15.10 | 4 | 407 | 56.15% | 0.19 | 0.00 | -0.18 | 0.98 | 100 | assumed standard contract | 2026-09-18T12:55:19 |
| AMD270219P00850000 | 看跌 Put | 850.00 | $296.45 | $301.80 | $363.30 | 0 | 0 | 57.84% | -0.85 | 0.00 | -0.19 | 0.82 | 100 | assumed standard contract | 2026-08-13T09:39:26 |
| AMD270219C00860000 | 看涨 Call | 860.00 | $14.20 | $18.35 | $11.11 | 0 | 137 | 56.20% | 0.18 | 0.00 | -0.17 | 0.95 | 100 | assumed standard contract | 2026-09-16T14:24:19 |
| AMD270219P00860000 | 看跌 Put | 860.00 | $305.00 | $311.00 | $377.40 | 0 | 0 | 57.56% | -0.86 | 0.00 | -0.19 | 0.79 | 100 | assumed standard contract | 2026-08-26T09:43:11 |
| AMD270219C00870000 | 看涨 Call | 870.00 | $14.55 | $17.45 | $12.83 | 0 | 227 | 56.90% | 0.17 | 0.00 | -0.17 | 0.92 | 100 | assumed standard contract | 2026-09-17T10:36:49 |
| AMD270219P00870000 | 看跌 Put | 870.00 | $314.90 | $320.25 | $357.39 | 0 | 1 | 58.10% | -0.87 | 0.00 | -0.18 | 0.74 | 100 | assumed standard contract | 2026-09-11T12:10:54 |
| AMD270219C00880000 | 看涨 Call | 880.00 | $12.50 | $16.65 | $13.45 | 0 | 393 | 56.29% | 0.16 | 0.00 | -0.16 | 0.90 | 100 | assumed standard contract | 2026-09-17T15:40:03 |
| AMD270219P00880000 | 看跌 Put | 880.00 | $323.65 | $329.55 | $386.14 | 0 | 0 | 57.84% | -0.88 | 0.00 | -0.18 | 0.70 | 100 | assumed standard contract | 2026-08-14T11:27:32 |
| AMD270219C00890000 | 看涨 Call | 890.00 | $11.75 | $15.85 | $12.80 | 0 | 252 | 56.35% | 0.16 | 0.00 | -0.16 | 0.87 | 100 | assumed standard contract | 2026-09-17T14:28:16 |
| AMD270219P00890000 | 看跌 Put | 890.00 | $333.65 | $338.90 | $395.69 | 0 | 0 | 58.40% | -0.89 | 0.00 | -0.17 | 0.65 | 100 | assumed standard contract | 2026-08-14T11:27:32 |
| AMD270219C00900000 | 看涨 Call | 900.00 | $11.00 | $15.10 | $11.30 | 12 | 130 | 56.38% | 0.15 | 0.00 | -0.15 | 0.85 | 100 | assumed standard contract | 2026-09-18T14:30:23 |
| AMD270219P00900000 | 看跌 Put | 900.00 | $343.00 | $348.35 | $432.82 | 0 | 0 | 58.51% | -0.90 | 0.00 | -0.17 | 0.63 | 100 | assumed standard contract | 2026-08-31T11:14:34 |
| AMD270219C00910000 | 看涨 Call | 910.00 | $10.40 | $13.05 | $12.35 | 0 | 245 | 55.64% | 0.14 | 0.00 | -0.15 | 0.82 | 100 | assumed standard contract | 2026-09-17T12:11:38 |
| AMD270219P00910000 | 看跌 Put | 910.00 | $352.40 | $356.85 | $413.67 | 0 | 0 | 57.83% | -0.90 | 0.00 | -0.16 | 0.60 | 100 | assumed standard contract | 2026-08-14T12:29:43 |
| AMD270219C00920000 | 看涨 Call | 920.00 | $9.70 | $13.70 | $8.23 | 0 | 74 | 56.48% | 0.14 | 0.00 | -0.14 | 0.80 | 100 | assumed standard contract | 2026-09-16T11:44:08 |
| AMD270219P00920000 | 看跌 Put | 920.00 | $362.10 | $367.30 | $422.98 | 0 | 0 | 58.90% | -0.91 | 0.00 | -0.16 | 0.57 | 100 | assumed standard contract | 2026-08-14T12:29:42 |
| AMD270219C00930000 | 看涨 Call | 930.00 | $9.10 | $13.05 | $10.30 | 2 | 181 | 56.53% | 0.13 | 0.00 | -0.14 | 0.77 | 100 | assumed standard contract | 2026-09-18T09:53:32 |
| AMD270219P00930000 | 看跌 Put | 930.00 | $371.60 | $376.85 | $451.64 | 0 | 0 | 59.05% | -0.92 | 0.00 | -0.16 | 0.51 | 100 | assumed standard contract | 2026-08-03T10:58:31 |
| AMD270219C00940000 | 看涨 Call | 940.00 | $8.55 | $12.45 | $10.50 | 0 | 35 | 56.59% | 0.12 | 0.00 | -0.13 | 0.75 | 100 | assumed standard contract | 2026-09-17T12:48:46 |
| AMD270219P00940000 | 看跌 Put | 940.00 | $380.70 | $386.45 | $434.24 | 0 | 0 | 58.83% | -0.93 | 0.00 | -0.15 | 0.47 | 100 | assumed standard contract | 2026-09-10T09:57:34 |
| AMD270219C00950000 | 看涨 Call | 950.00 | $8.05 | $11.90 | $9.57 | 0 | 548 | 56.68% | 0.12 | 0.00 | -0.13 | 0.72 | 100 | assumed standard contract | 2026-09-17T13:37:56 |
| AMD270219P00950000 | 看跌 Put | 950.00 | $390.85 | $396.10 | $471.20 | 0 | 0 | 59.54% | -0.93 | 0.00 | -0.15 | 0.42 | 100 | assumed standard contract | 2026-08-03T10:58:31 |
| AMD270219C00960000 | 看涨 Call | 960.00 | $7.55 | $11.35 | $8.50 | 2 | 75 | 56.73% | 0.11 | 0.00 | -0.13 | 0.70 | 100 | assumed standard contract | 2026-09-18T13:20:39 |
| AMD270219P00960000 | 看跌 Put | 960.00 | $399.30 | $405.80 | $462.39 | 0 | 0 | 59.82% | -0.94 | 0.00 | -0.14 | 0.40 | 100 | assumed standard contract | 2026-08-14T12:41:06 |
| AMD270219C00970000 | 看涨 Call | 970.00 | $7.05 | $10.85 | $8.19 | 0 | 282 | 56.78% | 0.11 | 0.00 | -0.12 | 0.68 | 100 | assumed standard contract | 2026-09-17T14:39:26 |
| AMD270219P00970000 | 看跌 Put | 970.00 | $409.50 | $415.45 | $472.09 | 0 | 0 | 59.16% | -0.94 | 0.00 | -0.14 | 0.38 | 100 | assumed standard contract | 2026-08-14T12:41:07 |
| AMD270219C00980000 | 看涨 Call | 980.00 | $6.65 | $10.35 | $7.78 | 27 | 580 | 56.86% | 0.10 | 0.00 | -0.12 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:51:30 |
| AMD270219P00980000 | 看跌 Put | 980.00 | $419.45 | $425.30 | $494.79 | 0 | 0 | 59.63% | -0.95 | 0.00 | -0.13 | 0.35 | 100 | assumed standard contract | 2026-09-14T09:59:51 |