AMD · 2027-03-19
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 2027-03-19；共 248 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270319C00890000 | 看涨 Call | 890.00 | $17.50 | $20.85 | $15.52 | 0 | 239 | 56.94% | 0.19 | 0.00 | -0.16 | 1.06 | 100 | assumed standard contract | 2026-09-17T10:50:24 |
| AMD270319P00890000 | 看跌 Put | 890.00 | $335.85 | $341.25 | $443.90 | 0 | 0 | 57.91% | -0.86 | 0.00 | -0.18 | 0.84 | 100 | assumed standard contract | 2026-05-11T15:24:40 |
| AMD270319C00900000 | 看涨 Call | 900.00 | $15.40 | $19.95 | $15.50 | 1 | 1428 | 56.38% | 0.18 | 0.00 | -0.16 | 1.03 | 100 | assumed standard contract | 2026-09-18T10:50:58 |
| AMD270319P00900000 | 看跌 Put | 900.00 | $345.15 | $350.50 | $359.65 | 2 | 0 | 58.02% | -0.87 | 0.00 | -0.18 | 0.81 | 100 | assumed standard contract | 2026-09-18T10:58:08 |
| AMD270319C00910000 | 看涨 Call | 910.00 | $14.55 | $19.10 | $15.00 | 1 | 241 | 56.40% | 0.17 | 0.00 | -0.15 | 1.01 | 100 | assumed standard contract | 2026-09-18T13:13:12 |
| AMD270319P00910000 | 看跌 Put | 910.00 | $354.05 | $359.80 | $462.05 | 0 | 0 | 57.85% | -0.88 | 0.00 | -0.17 | 0.77 | 100 | assumed standard contract | 2026-05-11T15:24:24 |
| AMD270319C00920000 | 看涨 Call | 920.00 | $13.80 | $18.30 | $10.97 | 0 | 333 | 56.46% | 0.17 | 0.00 | -0.15 | 0.99 | 100 | assumed standard contract | 2026-09-16T14:27:52 |
| AMD270319P00920000 | 看跌 Put | 920.00 | $363.90 | $369.15 | $419.35 | 0 | 0 | 58.26% | -0.88 | 0.00 | -0.17 | 0.74 | 100 | assumed standard contract | 2026-08-14T14:46:43 |
| AMD270319C00930000 | 看涨 Call | 930.00 | $13.05 | $17.55 | $14.76 | 0 | 335 | 56.51% | 0.16 | 0.00 | -0.15 | 0.96 | 100 | assumed standard contract | 2026-09-17T13:09:53 |
| AMD270319P00930000 | 看跌 Put | 930.00 | $373.35 | $378.60 | $0.00 | 0 | 0 | 58.43% | -0.89 | 0.00 | -0.17 | 0.69 | 100 | assumed standard contract | 未提供 |
| AMD270319C00940000 | 看涨 Call | 940.00 | $12.35 | $16.80 | $13.01 | 14 | 75 | 56.54% | 0.15 | 0.00 | -0.14 | 0.94 | 100 | assumed standard contract | 2026-09-18T13:18:13 |
| AMD270319P00940000 | 看跌 Put | 940.00 | $382.80 | $388.05 | $411.77 | 0 | 0 | 58.56% | -0.90 | 0.00 | -0.16 | 0.65 | 100 | assumed standard contract | 2026-07-14T11:13:42 |
| AMD270319C00950000 | 看涨 Call | 950.00 | $11.70 | $15.55 | $12.42 | 25 | 236 | 56.27% | 0.15 | 0.00 | -0.14 | 0.91 | 100 | assumed standard contract | 2026-09-18T13:18:18 |
| AMD270319P00950000 | 看跌 Put | 950.00 | $392.00 | $397.55 | $420.59 | 0 | 0 | 58.47% | -0.91 | 0.00 | -0.16 | 0.61 | 100 | assumed standard contract | 2026-07-14T11:13:43 |
| AMD270319C00960000 | 看涨 Call | 960.00 | $11.05 | $15.45 | $11.67 | 44 | 190 | 56.62% | 0.14 | 0.00 | -0.14 | 0.89 | 100 | assumed standard contract | 2026-09-18T13:18:45 |
| AMD270319P00960000 | 看跌 Put | 960.00 | $401.85 | $407.10 | $492.13 | 0 | 0 | 58.85% | -0.91 | 0.00 | -0.16 | 0.57 | 100 | assumed standard contract | 2026-08-31T13:29:34 |
| AMD270319C00970000 | 看涨 Call | 970.00 | $10.45 | $14.80 | $11.30 | 9 | 123 | 56.65% | 0.14 | 0.00 | -0.13 | 0.86 | 100 | assumed standard contract | 2026-09-18T13:17:03 |
| AMD270319P00970000 | 看跌 Put | 970.00 | $411.50 | $416.65 | $427.57 | 1 | 0 | 59.03% | -0.92 | 0.00 | -0.16 | 0.53 | 100 | assumed standard contract | 2026-09-18T10:57:31 |
| AMD270319C00980000 | 看涨 Call | 980.00 | $9.90 | $14.20 | $10.76 | 2 | 120 | 56.70% | 0.13 | 0.00 | -0.13 | 0.84 | 100 | assumed standard contract | 2026-09-18T13:15:53 |
| AMD270319P00980000 | 看跌 Put | 980.00 | $420.00 | $426.30 | $512.00 | 0 | 0 | 58.22% | -0.93 | 0.00 | -0.15 | 0.50 | 100 | assumed standard contract | 2026-08-31T13:30:31 |
| AMD270319C00990000 | 看涨 Call | 990.00 | $9.40 | $13.60 | $10.28 | 2 | 78 | 56.75% | 0.13 | 0.00 | -0.13 | 0.82 | 100 | assumed standard contract | 2026-09-18T13:16:50 |
| AMD270319P00990000 | 看跌 Put | 990.00 | $430.85 | $435.95 | $521.75 | 0 | 0 | 59.48% | -0.93 | 0.00 | -0.15 | 0.48 | 100 | assumed standard contract | 2026-08-31T13:25:18 |
| AMD270319C01000000 | 看涨 Call | 1000.00 | $9.55 | $13.05 | $10.90 | 16 | 1834 | 57.21% | 0.12 | 0.00 | -0.12 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:57:38 |
| AMD270319P01000000 | 看跌 Put | 1000.00 | $439.10 | $445.65 | $513.83 | 0 | 0 | 58.25% | -0.94 | 0.00 | -0.15 | 0.42 | 100 | assumed standard contract | 2026-07-27T10:14:52 |
| AMD270319C01010000 | 看涨 Call | 1010.00 | $8.40 | $12.55 | $9.32 | 2 | 411 | 56.85% | 0.12 | 0.00 | -0.12 | 0.78 | 100 | assumed standard contract | 2026-09-18T13:16:37 |
| AMD270319P01010000 | 看跌 Put | 1010.00 | $449.75 | $455.35 | $541.61 | 0 | 0 | 59.39% | -0.95 | 0.00 | -0.14 | 0.38 | 100 | assumed standard contract | 2026-08-31T13:25:59 |
| AMD270319C01020000 | 看涨 Call | 1020.00 | $7.95 | $12.05 | $8.85 | 31 | 1516 | 56.89% | 0.11 | 0.00 | -0.12 | 0.75 | 100 | assumed standard contract | 2026-09-18T14:06:14 |
| AMD270319P01020000 | 看跌 Put | 1020.00 | $459.95 | $465.15 | $551.68 | 0 | 0 | 60.15% | -0.95 | 0.00 | -0.14 | 0.34 | 100 | assumed standard contract | 2026-08-31T13:39:58 |
| AMD270319C01030000 | 看涨 Call | 1030.00 | $7.50 | $10.05 | $6.80 | 0 | 329 | 55.84% | 0.11 | 0.00 | -0.11 | 0.73 | 100 | assumed standard contract | 2026-09-16T12:38:00 |
| AMD270319P01030000 | 看跌 Put | 1030.00 | $469.75 | $474.95 | $0.00 | 0 | 0 | 60.48% | -0.96 | 0.00 | -0.14 | 0.31 | 100 | assumed standard contract | 未提供 |
| AMD270319C01040000 | 看涨 Call | 1040.00 | $7.10 | $11.15 | $9.10 | 0 | 871 | 57.00% | 0.10 | 0.00 | -0.11 | 0.71 | 100 | assumed standard contract | 2026-09-09T09:50:46 |
| AMD270319P01040000 | 看跌 Put | 1040.00 | $478.55 | $484.75 | $576.38 | 0 | 0 | 59.51% | -0.96 | 0.00 | -0.13 | 0.27 | 100 | assumed standard contract | 2026-06-11T13:58:05 |
| AMD270319C01050000 | 看涨 Call | 1050.00 | $6.70 | $10.70 | $6.27 | 0 | 394 | 57.02% | 0.10 | 0.00 | -0.11 | 0.69 | 100 | assumed standard contract | 2026-09-16T12:37:20 |
| AMD270319P01050000 | 看跌 Put | 1050.00 | $488.60 | $494.60 | $0.00 | 0 | 0 | 60.08% | -0.97 | 0.00 | -0.12 | 0.24 | 100 | assumed standard contract | 未提供 |
| AMD270319C01060000 | 看涨 Call | 1060.00 | $6.30 | $10.30 | $8.35 | 0 | 405 | 57.06% | 0.10 | 0.00 | -0.10 | 0.67 | 100 | assumed standard contract | 2026-09-17T12:14:33 |
| AMD270319P01060000 | 看跌 Put | 1060.00 | $497.10 | $504.45 | $0.00 | 0 | 0 | 57.87% | -0.97 | 0.00 | -0.11 | 0.22 | 100 | assumed standard contract | 未提供 |
| AMD270319C01070000 | 看涨 Call | 1070.00 | $5.95 | $9.90 | $5.39 | 0 | 84 | 57.10% | 0.09 | 0.00 | -0.10 | 0.65 | 100 | assumed standard contract | 2026-09-16T14:27:41 |
| AMD270319P01070000 | 看跌 Put | 1070.00 | $509.10 | $514.45 | $602.13 | 0 | 0 | 61.85% | -0.97 | 0.00 | -0.11 | 0.17 | 100 | assumed standard contract | 2026-08-31T13:39:05 |
| AMD270319C01080000 | 看涨 Call | 1080.00 | $5.60 | $8.80 | $4.43 | 0 | 190 | 56.53% | 0.09 | 0.00 | -0.10 | 0.63 | 100 | assumed standard contract | 2026-09-15T11:32:36 |
| AMD270319P01080000 | 看跌 Put | 1080.00 | $518.65 | $524.25 | $0.00 | 0 | 0 | 61.73% | -0.98 | 0.00 | -0.11 | 0.14 | 100 | assumed standard contract | 未提供 |
| AMD270319C01090000 | 看涨 Call | 1090.00 | $5.25 | $8.35 | $5.10 | 0 | 263 | 56.45% | 0.08 | 0.00 | -0.09 | 0.62 | 100 | assumed standard contract | 2026-09-16T11:11:59 |
| AMD270319P01090000 | 看跌 Put | 1090.00 | $527.80 | $534.30 | $622.55 | 0 | 0 | 61.04% | -0.98 | 0.00 | -0.09 | 0.12 | 100 | assumed standard contract | 2026-08-31T13:38:05 |
| AMD270319C01100000 | 看涨 Call | 1100.00 | $4.90 | $8.90 | $6.16 | 6 | 380 | 57.21% | 0.08 | 0.00 | -0.09 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:49:20 |
| AMD270319P01100000 | 看跌 Put | 1100.00 | $537.80 | $544.50 | $604.80 | 0 | 0 | 61.61% | -0.98 | 0.00 | -0.08 | 0.10 | 100 | assumed standard contract | 2026-08-13T11:26:23 |
| AMD270319C01110000 | 看涨 Call | 1110.00 | $4.60 | $8.60 | $4.19 | 0 | 430 | 57.27% | 0.08 | 0.00 | -0.09 | 0.58 | 100 | assumed standard contract | 2026-09-16T14:27:52 |
| AMD270319P01110000 | 看跌 Put | 1110.00 | $547.75 | $554.50 | $0.00 | 0 | 0 | 62.17% | -0.99 | 0.00 | -0.06 | 0.08 | 100 | assumed standard contract | 未提供 |
| AMD270319C01120000 | 看涨 Call | 1120.00 | $5.90 | $6.75 | $6.23 | 55 | 5402 | 57.34% | 0.08 | 0.00 | -0.09 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:58:35 |
| AMD270319P01120000 | 看跌 Put | 1120.00 | $557.70 | $564.50 | $636.13 | 0 | 0 | 62.72% | -0.99 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-07-17T10:26:12 |