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 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270319C00025000 | 看涨 Call | 25.00 | $531.90 | $537.65 | $196.01 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-07T13:08:51 |
| AMD270319P00025000 | 看跌 Put | 25.00 | $0.00 | $0.30 | $0.70 | 0 | 12 | 168.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-29T10:19:24 |
| AMD270319C00030000 | 看涨 Call | 30.00 | $526.75 | $532.60 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270319P00030000 | 看跌 Put | 30.00 | $0.00 | $2.03 | $0.13 | 0 | 1 | 201.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T12:58:28 |
| AMD270319C00035000 | 看涨 Call | 35.00 | $521.90 | $527.70 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AMD270319P00035000 | 看跌 Put | 35.00 | $0.00 | $2.04 | $0.56 | 0 | 7 | 189.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T13:41:28 |
| AMD270319C00040000 | 看涨 Call | 40.00 | $517.00 | $523.15 | $409.24 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-28T10:17:30 |
| AMD270319P00040000 | 看跌 Put | 40.00 | $0.00 | $1.50 | $0.05 | 0 | 6 | 171.67% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-26T14:16:50 |
| AMD270319C00045000 | 看涨 Call | 45.00 | $512.10 | $518.05 | $455.78 | 0 | 3 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-13T09:59:44 |
| AMD270319P00045000 | 看跌 Put | 45.00 | $0.00 | $2.04 | $0.23 | 0 | 185 | 170.92% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T14:12:52 |
| AMD270319C00050000 | 看涨 Call | 50.00 | $507.25 | $513.10 | $426.83 | 0 | 6 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T13:22:01 |
| AMD270319P00050000 | 看跌 Put | 50.00 | $0.00 | $1.58 | $0.27 | 0 | 130 | 157.36% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T14:12:52 |
| AMD270319C00055000 | 看涨 Call | 55.00 | $502.35 | $508.25 | $406.00 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T15:43:23 |
| AMD270319P00055000 | 看跌 Put | 55.00 | $0.00 | $1.59 | $0.26 | 0 | 125 | 150.98% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-31T12:04:49 |
| AMD270319C00060000 | 看涨 Call | 60.00 | $497.50 | $503.25 | $400.68 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T09:50:57 |
| AMD270319P00060000 | 看跌 Put | 60.00 | $0.00 | $1.59 | $0.09 | 0 | 130 | 145.08% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T10:36:18 |
| AMD270319C00065000 | 看涨 Call | 65.00 | $492.60 | $498.30 | $380.85 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-29T14:00:47 |
| AMD270319P00065000 | 看跌 Put | 65.00 | $0.00 | $2.07 | $0.01 | 0 | 221 | 145.09% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:11:24 |
| AMD270319C00070000 | 看涨 Call | 70.00 | $487.70 | $493.55 | $457.45 | 0 | 12 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-23T10:41:38 |
| AMD270319P00070000 | 看跌 Put | 70.00 | $0.00 | $0.83 | $0.07 | 0 | 312 | 123.88% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:57:34 |
| AMD270319C00075000 | 看涨 Call | 75.00 | $482.85 | $488.65 | $423.72 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-13T11:26:14 |
| AMD270319P00075000 | 看跌 Put | 75.00 | $0.00 | $1.27 | $0.09 | 2 | 162 | 126.34% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:33 |
| AMD270319C00080000 | 看涨 Call | 80.00 | $478.00 | $483.80 | $413.05 | 0 | 9 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-12T10:27:34 |
| AMD270319P00080000 | 看跌 Put | 80.00 | $0.00 | $2.10 | $0.08 | 0 | 81 | 131.08% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:52:10 |
| AMD270319C00085000 | 看涨 Call | 85.00 | $473.10 | $478.85 | $384.00 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-31T11:37:23 |
| AMD270319P00085000 | 看跌 Put | 85.00 | $0.00 | $0.89 | $0.09 | 2 | 254 | 113.20% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:38:18 |
| AMD270319C00090000 | 看涨 Call | 90.00 | $468.25 | $474.15 | $435.05 | 0 | 12 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-15T13:06:15 |
| AMD270319P00090000 | 看跌 Put | 90.00 | $0.00 | $0.40 | $0.09 | 0 | 201 | 100.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:03:24 |
| AMD270319C00095000 | 看涨 Call | 95.00 | $463.35 | $469.25 | $405.35 | 0 | 10 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-13T10:01:38 |
| AMD270319P00095000 | 看跌 Put | 95.00 | $0.01 | $0.15 | $0.10 | 4 | 430 | 88.88% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:26:52 |
| AMD270319C00100000 | 看涨 Call | 100.00 | $458.50 | $464.35 | $398.65 | 0 | 29 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-13T09:56:39 |
| AMD270319P00100000 | 看跌 Put | 100.00 | $0.00 | $0.16 | $0.10 | 3 | 607 | 86.33% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:29:27 |
| AMD270319C00105000 | 看涨 Call | 105.00 | $453.60 | $459.45 | $361.80 | 0 | 25 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-28T11:45:39 |
| AMD270319P00105000 | 看跌 Put | 105.00 | $0.01 | $0.17 | $0.11 | 6 | 265 | 84.86% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:46:39 |
| AMD270319C00110000 | 看涨 Call | 110.00 | $448.95 | $454.65 | $442.00 | 1 | 11 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:26:24 |
| AMD270319P00110000 | 看跌 Put | 110.00 | $0.01 | $1.50 | $0.19 | 0 | 228 | 104.77% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-15T14:35:54 |
| AMD270319C00115000 | 看涨 Call | 115.00 | $443.90 | $449.65 | $372.65 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T10:00:35 |
| AMD270319P00115000 | 看跌 Put | 115.00 | $0.01 | $0.88 | $0.15 | 1 | 197 | 95.29% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:29:14 |
| AMD270319C00120000 | 看涨 Call | 120.00 | $439.30 | $444.30 | $360.47 | 0 | 79 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-27T09:54:04 |
| AMD270319P00120000 | 看跌 Put | 120.00 | $0.01 | $1.23 | $0.27 | 1 | 277 | 96.76% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:23:09 |
| AMD270319C00125000 | 看涨 Call | 125.00 | $434.40 | $440.00 | $360.49 | 0 | 56 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-18T10:42:44 |
| AMD270319P00125000 | 看跌 Put | 125.00 | $0.10 | $0.52 | $0.31 | 1 | 155 | 86.63% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:24:25 |
| AMD270319C00130000 | 看涨 Call | 130.00 | $429.55 | $434.70 | $361.29 | 0 | 13 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T10:31:31 |
| AMD270319P00130000 | 看跌 Put | 130.00 | $0.01 | $0.30 | $0.30 | 1 | 2155 | 78.36% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:23:00 |
| AMD270319C00135000 | 看涨 Call | 135.00 | $424.70 | $429.90 | $394.75 | 0 | 42 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T11:48:33 |
| AMD270319P00135000 | 看跌 Put | 135.00 | $0.01 | $0.66 | $0.18 | 39 | 454 | 83.08% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:24:36 |
| AMD270319C00140000 | 看涨 Call | 140.00 | $419.85 | $425.45 | $408.63 | 1 | 75 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:06:58 |
| AMD270319P00140000 | 看跌 Put | 140.00 | $0.01 | $2.10 | $0.28 | 0 | 427 | 94.04% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T15:03:11 |
| AMD270319C00145000 | 看涨 Call | 145.00 | $415.00 | $420.20 | $366.73 | 0 | 57 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-15T10:23:04 |
| AMD270319P00145000 | 看跌 Put | 145.00 | $0.15 | $1.69 | $0.29 | 10 | 1863 | 90.00% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD270319C00150000 | 看涨 Call | 150.00 | $410.15 | $415.35 | $398.92 | 2 | 73 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:09:32 |
| AMD270319P00150000 | 看跌 Put | 150.00 | $0.01 | $1.88 | $0.40 | 15 | 1487 | 88.18% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:40:29 |
| AMD270319C00155000 | 看涨 Call | 155.00 | $405.30 | $410.30 | $328.33 | 0 | 86 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-10T10:25:23 |
| AMD270319P00155000 | 看跌 Put | 155.00 | $0.19 | $1.02 | $0.49 | 15 | 454 | 81.04% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:40:29 |
| AMD270319C00160000 | 看涨 Call | 160.00 | $400.40 | $405.55 | $368.00 | 0 | 108 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T11:00:29 |
| AMD270319P00160000 | 看跌 Put | 160.00 | $0.12 | $1.06 | $0.44 | 8 | 1730 | 78.88% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:40:59 |
| AMD270319C00165000 | 看涨 Call | 165.00 | $395.65 | $400.60 | $355.85 | 0 | 69 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-11T11:34:48 |
| AMD270319P00165000 | 看跌 Put | 165.00 | $0.05 | $1.11 | $0.53 | 0 | 589 | 76.88% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:01:19 |
| AMD270319C00170000 | 看涨 Call | 170.00 | $390.80 | $396.00 | $384.32 | 1 | 54 | 0.00% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:17:50 |
| AMD270319P00170000 | 看跌 Put | 170.00 | $0.19 | $1.13 | $0.57 | 8 | 3728 | 76.40% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:37:35 |
| AMD270319C00175000 | 看涨 Call | 175.00 | $385.90 | $391.50 | $331.64 | 0 | 64 | 0.00% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-15T12:40:19 |
| AMD270319P00175000 | 看跌 Put | 175.00 | $0.20 | $1.14 | $0.58 | 8 | 533 | 74.80% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:37:35 |
| AMD270319C00180000 | 看涨 Call | 180.00 | $381.05 | $386.70 | $370.01 | 2 | 80 | 0.00% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:24:32 |
| AMD270319P00180000 | 看跌 Put | 180.00 | $0.30 | $1.27 | $0.65 | 6 | 953 | 74.70% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:04:08 |
| AMD270319C00185000 | 看涨 Call | 185.00 | $376.25 | $381.20 | $279.46 | 0 | 34 | 0.00% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-03T12:19:18 |
| AMD270319P00185000 | 看跌 Put | 185.00 | $0.22 | $0.95 | $0.67 | 37 | 468 | 70.20% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:45:45 |
| AMD270319C00190000 | 看涨 Call | 190.00 | $371.40 | $376.50 | $351.00 | 0 | 218 | 0.00% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:25:46 |
| AMD270319P00190000 | 看跌 Put | 190.00 | $0.45 | $0.97 | $0.95 | 17 | 1601 | 70.42% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:47:37 |
| AMD270319C00195000 | 看涨 Call | 195.00 | $366.60 | $371.65 | $332.60 | 0 | 114 | 0.00% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-09T10:33:59 |
| AMD270319P00195000 | 看跌 Put | 195.00 | $0.32 | $1.38 | $0.80 | 4 | 589 | 70.58% | -0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:27:02 |
| AMD270319C00200000 | 看涨 Call | 200.00 | $361.80 | $366.75 | $285.00 | 0 | 301 | 0.00% | 0.99 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-08-28T10:56:08 |
| AMD270319P00200000 | 看跌 Put | 200.00 | $0.59 | $1.33 | $0.97 | 3 | 3857 | 70.20% | -0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:58:05 |
| AMD270319C00210000 | 看涨 Call | 210.00 | $352.15 | $357.25 | $332.06 | 0 | 175 | 0.00% | 0.99 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-17T09:52:12 |
| AMD270319P00210000 | 看跌 Put | 210.00 | $0.42 | $1.88 | $1.00 | 2 | 682 | 68.98% | -0.01 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:27:43 |
| AMD270319C00220000 | 看涨 Call | 220.00 | $342.60 | $347.55 | $337.50 | 3 | 325 | 50.25% | 0.99 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:50:04 |
| AMD270319P00220000 | 看跌 Put | 220.00 | $0.98 | $1.40 | $1.31 | 6 | 1703 | 66.35% | -0.01 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:28:19 |
| AMD270319C00230000 | 看涨 Call | 230.00 | $333.05 | $338.10 | $323.41 | 0 | 548 | 54.15% | 0.99 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-17T15:29:33 |
| AMD270319P00230000 | 看跌 Put | 230.00 | $0.63 | $2.27 | $1.52 | 6 | 561 | 65.48% | -0.01 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:10:48 |
| AMD270319C00240000 | 看涨 Call | 240.00 | $323.50 | $329.15 | $311.12 | 1 | 246 | 58.43% | 0.98 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T12:04:29 |
| AMD270319P00240000 | 看跌 Put | 240.00 | $0.69 | $2.83 | $1.84 | 3 | 1325 | 64.69% | -0.02 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:20:44 |
| AMD270319C00250000 | 看涨 Call | 250.00 | $314.05 | $319.35 | $255.00 | 0 | 1131 | 57.12% | 0.98 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-14T15:08:16 |
| AMD270319P00250000 | 看跌 Put | 250.00 | $1.82 | $2.65 | $2.02 | 12 | 3861 | 64.54% | -0.02 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:50:47 |
| AMD270319C00260000 | 看涨 Call | 260.00 | $304.55 | $309.65 | $268.17 | 0 | 1153 | 56.08% | 0.98 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-16T09:36:03 |
| AMD270319P00260000 | 看跌 Put | 260.00 | $1.49 | $2.93 | $2.50 | 3 | 3032 | 61.66% | -0.02 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:45:45 |
| AMD270319C00270000 | 看涨 Call | 270.00 | $295.20 | $300.15 | $282.39 | 3 | 280 | 55.81% | 0.98 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-18T12:28:02 |
| AMD270319P00270000 | 看跌 Put | 270.00 | $2.35 | $3.25 | $2.96 | 10 | 1487 | 61.65% | -0.03 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T12:00:11 |
| AMD270319C00280000 | 看涨 Call | 280.00 | $287.40 | $291.35 | $288.70 | 6 | 710 | 60.01% | 0.97 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| AMD270319P00280000 | 看跌 Put | 280.00 | $2.96 | $3.45 | $3.00 | 30 | 3873 | 60.60% | -0.03 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:58:43 |
| AMD270319C00290000 | 看涨 Call | 290.00 | $276.65 | $282.30 | $247.65 | 0 | 377 | 56.92% | 0.97 | 0.00 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-09T11:54:37 |
| AMD270319P00290000 | 看跌 Put | 290.00 | $2.42 | $4.10 | $4.00 | 8 | 2003 | 58.16% | -0.03 | 0.00 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-18T09:50:22 |
| AMD270319C00300000 | 看涨 Call | 300.00 | $267.50 | $272.70 | $257.81 | 0 | 2367 | 55.84% | 0.96 | 0.00 | -0.04 | 0.34 | 100 | assumed standard contract | 2026-09-17T14:38:21 |
| AMD270319P00300000 | 看跌 Put | 300.00 | $2.65 | $5.00 | $4.80 | 49 | 4178 | 57.49% | -0.04 | 0.00 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T13:48:47 |
| AMD270319C00310000 | 看涨 Call | 310.00 | $258.40 | $263.45 | $247.32 | 5 | 405 | 55.33% | 0.96 | 0.00 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T11:57:12 |
| AMD270319P00310000 | 看跌 Put | 310.00 | $3.35 | $6.95 | $5.50 | 1 | 1536 | 58.70% | -0.05 | 0.00 | -0.06 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:49:02 |
| AMD270319C00320000 | 看涨 Call | 320.00 | $249.45 | $255.20 | $237.30 | 1 | 342 | 56.00% | 0.95 | 0.00 | -0.05 | 0.42 | 100 | assumed standard contract | 2026-09-18T11:05:46 |
| AMD270319P00320000 | 看跌 Put | 320.00 | $3.95 | $7.60 | $6.50 | 6 | 5561 | 57.66% | -0.05 | 0.00 | -0.07 | 0.42 | 100 | assumed standard contract | 2026-09-18T09:53:24 |
| AMD270319C00330000 | 看涨 Call | 330.00 | $240.65 | $246.35 | $228.89 | 0 | 296 | 55.74% | 0.94 | 0.00 | -0.06 | 0.47 | 100 | assumed standard contract | 2026-09-17T11:15:06 |
| AMD270319P00330000 | 看跌 Put | 330.00 | $4.80 | $8.40 | $8.25 | 0 | 1652 | 56.98% | -0.06 | 0.00 | -0.07 | 0.47 | 100 | assumed standard contract | 2026-09-17T15:53:15 |
| AMD270319C00340000 | 看涨 Call | 340.00 | $231.90 | $237.65 | $182.75 | 0 | 783 | 55.50% | 0.93 | 0.00 | -0.07 | 0.52 | 100 | assumed standard contract | 2026-09-15T12:49:27 |
| AMD270319P00340000 | 看跌 Put | 340.00 | $5.90 | $10.05 | $8.60 | 4 | 2189 | 57.18% | -0.07 | 0.00 | -0.08 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:36:26 |
| AMD270319C00350000 | 看涨 Call | 350.00 | $223.40 | $228.80 | $215.30 | 3 | 991 | 55.02% | 0.92 | 0.00 | -0.08 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:43:25 |
| AMD270319P00350000 | 看跌 Put | 350.00 | $8.60 | $11.10 | $10.05 | 3 | 5271 | 57.93% | -0.08 | 0.00 | -0.09 | 0.57 | 100 | assumed standard contract | 2026-09-18T14:48:03 |
| AMD270319C00360000 | 看涨 Call | 360.00 | $215.00 | $220.50 | $210.07 | 1 | 842 | 54.94% | 0.91 | 0.00 | -0.09 | 0.62 | 100 | assumed standard contract | 2026-09-18T09:47:11 |
| AMD270319P00360000 | 看跌 Put | 360.00 | $8.50 | $12.75 | $11.85 | 169 | 3258 | 56.56% | -0.09 | 0.00 | -0.10 | 0.63 | 100 | assumed standard contract | 2026-09-18T14:09:48 |
| AMD270319C00370000 | 看涨 Call | 370.00 | $206.80 | $212.20 | $197.17 | 2 | 565 | 54.78% | 0.90 | 0.00 | -0.09 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:25:16 |
| AMD270319P00370000 | 看跌 Put | 370.00 | $10.20 | $12.30 | $12.12 | 58 | 1316 | 54.90% | -0.10 | 0.00 | -0.10 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| AMD270319C00380000 | 看涨 Call | 380.00 | $198.50 | $204.25 | $189.02 | 2 | 387 | 54.57% | 0.89 | 0.00 | -0.10 | 0.74 | 100 | assumed standard contract | 2026-09-18T14:10:14 |
| AMD270319P00380000 | 看跌 Put | 380.00 | $13.00 | $16.30 | $15.40 | 853 | 2417 | 57.04% | -0.11 | 0.00 | -0.11 | 0.74 | 100 | assumed standard contract | 2026-09-18T14:09:47 |
| AMD270319C00390000 | 看涨 Call | 390.00 | $190.90 | $197.05 | $181.83 | 1 | 206 | 55.09% | 0.88 | 0.00 | -0.11 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:02:06 |
| AMD270319P00390000 | 看跌 Put | 390.00 | $13.60 | $18.40 | $17.70 | 3 | 2682 | 56.07% | -0.12 | 0.00 | -0.12 | 0.80 | 100 | assumed standard contract | 2026-09-18T14:09:47 |
| AMD270319C00400000 | 看涨 Call | 400.00 | $183.30 | $188.50 | $176.00 | 2 | 1702 | 54.51% | 0.87 | 0.00 | -0.12 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:40:45 |
| AMD270319P00400000 | 看跌 Put | 400.00 | $17.40 | $20.40 | $18.90 | 103 | 6257 | 56.80% | -0.14 | 0.00 | -0.13 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| AMD270319C00410000 | 看涨 Call | 410.00 | $175.85 | $181.45 | $170.25 | 0 | 246 | 54.71% | 0.85 | 0.00 | -0.13 | 0.91 | 100 | assumed standard contract | 2026-09-17T13:26:47 |
| AMD270319P00410000 | 看跌 Put | 410.00 | $18.00 | $23.15 | $22.23 | 12 | 1229 | 55.90% | -0.15 | 0.00 | -0.14 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:35:17 |
| AMD270319C00420000 | 看涨 Call | 420.00 | $168.65 | $174.25 | $165.60 | 3 | 787 | 54.74% | 0.84 | 0.00 | -0.14 | 0.97 | 100 | assumed standard contract | 2026-09-18T10:00:53 |
| AMD270319P00420000 | 看跌 Put | 420.00 | $22.30 | $23.80 | $22.30 | 409 | 1912 | 55.72% | -0.16 | 0.00 | -0.15 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| AMD270319C00430000 | 看涨 Call | 430.00 | $161.60 | $167.20 | $155.25 | 0 | 252 | 54.71% | 0.82 | 0.00 | -0.15 | 1.03 | 100 | assumed standard contract | 2026-09-17T13:07:19 |
| AMD270319P00430000 | 看跌 Put | 430.00 | $24.60 | $28.65 | $26.00 | 223 | 1802 | 56.43% | -0.18 | 0.00 | -0.16 | 1.04 | 100 | assumed standard contract | 2026-09-18T15:55:46 |
| AMD270319C00440000 | 看涨 Call | 440.00 | $154.75 | $160.50 | $149.80 | 1 | 239 | 54.75% | 0.81 | 0.00 | -0.16 | 1.08 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270319P00440000 | 看跌 Put | 440.00 | $26.30 | $31.75 | $32.75 | 51 | 415 | 55.80% | -0.19 | 0.00 | -0.17 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:46:30 |
| AMD270319C00450000 | 看涨 Call | 450.00 | $148.45 | $153.20 | $151.53 | 10 | 1562 | 54.59% | 0.79 | 0.00 | -0.17 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| AMD270319P00450000 | 看跌 Put | 450.00 | $31.15 | $34.40 | $32.84 | 57 | 2029 | 56.24% | -0.21 | 0.00 | -0.17 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| AMD270319C00460000 | 看涨 Call | 460.00 | $141.80 | $146.95 | $135.31 | 0 | 269 | 54.56% | 0.78 | 0.00 | -0.17 | 1.19 | 100 | assumed standard contract | 2026-09-17T14:29:21 |
| AMD270319P00460000 | 看跌 Put | 460.00 | $33.60 | $38.60 | $39.20 | 61 | 751 | 56.11% | -0.23 | 0.00 | -0.18 | 1.20 | 100 | assumed standard contract | 2026-09-18T15:46:30 |
| AMD270319C00470000 | 看涨 Call | 470.00 | $135.80 | $141.35 | $135.00 | 12 | 688 | 54.90% | 0.76 | 0.00 | -0.18 | 1.23 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD270319P00470000 | 看跌 Put | 470.00 | $36.60 | $42.30 | $42.69 | 3 | 595 | 55.84% | -0.25 | 0.00 | -0.19 | 1.24 | 100 | assumed standard contract | 2026-09-18T14:37:36 |
| AMD270319C00480000 | 看涨 Call | 480.00 | $129.75 | $135.15 | $122.00 | 8 | 501 | 54.80% | 0.74 | 0.00 | -0.19 | 1.28 | 100 | assumed standard contract | 2026-09-18T14:10:49 |
| AMD270319P00480000 | 看跌 Put | 480.00 | $40.60 | $46.25 | $45.79 | 62 | 1074 | 55.92% | -0.26 | 0.00 | -0.20 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:49:57 |
| AMD270319C00490000 | 看涨 Call | 490.00 | $123.95 | $129.05 | $123.25 | 8 | 691 | 54.69% | 0.72 | 0.00 | -0.20 | 1.32 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD270319P00490000 | 看跌 Put | 490.00 | $45.00 | $50.30 | $51.10 | 14 | 401 | 56.03% | -0.28 | 0.00 | -0.20 | 1.33 | 100 | assumed standard contract | 2026-09-18T15:24:13 |
| AMD270319C00500000 | 看涨 Call | 500.00 | $119.60 | $123.60 | $121.00 | 15 | 2021 | 55.21% | 0.71 | 0.00 | -0.20 | 1.36 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| AMD270319P00500000 | 看跌 Put | 500.00 | $48.90 | $54.40 | $54.45 | 40 | 2031 | 55.82% | -0.30 | 0.00 | -0.21 | 1.37 | 100 | assumed standard contract | 2026-09-18T15:42:38 |
| AMD270319C00510000 | 看涨 Call | 510.00 | $112.95 | $117.90 | $116.00 | 2 | 743 | 54.64% | 0.69 | 0.00 | -0.21 | 1.40 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| AMD270319P00510000 | 看跌 Put | 510.00 | $54.00 | $59.25 | $60.70 | 210 | 769 | 56.17% | -0.32 | 0.00 | -0.22 | 1.40 | 100 | assumed standard contract | 2026-09-18T14:30:41 |
| AMD270319C00520000 | 看涨 Call | 520.00 | $109.25 | $113.70 | $110.00 | 30 | 1013 | 55.52% | 0.67 | 0.00 | -0.21 | 1.43 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| AMD270319P00520000 | 看跌 Put | 520.00 | $58.25 | $63.95 | $65.15 | 26 | 842 | 56.02% | -0.33 | 0.00 | -0.22 | 1.44 | 100 | assumed standard contract | 2026-09-18T14:56:03 |
| AMD270319C00530000 | 看涨 Call | 530.00 | $102.75 | $108.00 | $96.27 | 12 | 330 | 54.76% | 0.65 | 0.00 | -0.22 | 1.46 | 100 | assumed standard contract | 2026-09-18T14:34:22 |
| AMD270319P00530000 | 看跌 Put | 530.00 | $63.95 | $68.95 | $66.00 | 14 | 332 | 56.34% | -0.35 | 0.00 | -0.23 | 1.46 | 100 | assumed standard contract | 2026-09-18T15:55:45 |
| AMD270319C00540000 | 看涨 Call | 540.00 | $97.95 | $103.55 | $92.40 | 38 | 855 | 54.90% | 0.64 | 0.00 | -0.22 | 1.48 | 100 | assumed standard contract | 2026-09-18T15:15:45 |
| AMD270319P00540000 | 看跌 Put | 540.00 | $69.20 | $74.10 | $76.59 | 266 | 430 | 56.42% | -0.37 | 0.00 | -0.23 | 1.49 | 100 | assumed standard contract | 2026-09-18T14:43:04 |
| AMD270319C00550000 | 看涨 Call | 550.00 | $93.55 | $98.70 | $95.66 | 149 | 2403 | 54.90% | 0.62 | 0.00 | -0.23 | 1.51 | 100 | assumed standard contract | 2026-09-18T15:57:16 |
| AMD270319P00550000 | 看跌 Put | 550.00 | $74.45 | $79.45 | $81.65 | 46 | 1061 | 56.44% | -0.39 | 0.00 | -0.24 | 1.51 | 100 | assumed standard contract | 2026-09-18T13:28:41 |
| AMD270319C00560000 | 看涨 Call | 560.00 | $89.30 | $93.45 | $88.70 | 250 | 541 | 54.71% | 0.60 | 0.00 | -0.23 | 1.53 | 100 | assumed standard contract | 2026-09-18T15:54:57 |
| AMD270319P00560000 | 看跌 Put | 560.00 | $79.85 | $84.85 | $87.40 | 14 | 162 | 56.41% | -0.41 | 0.00 | -0.24 | 1.53 | 100 | assumed standard contract | 2026-09-18T12:17:27 |
| AMD270319C00570000 | 看涨 Call | 570.00 | $85.20 | $89.65 | $84.00 | 15 | 921 | 54.92% | 0.58 | 0.00 | -0.23 | 1.54 | 100 | assumed standard contract | 2026-09-18T15:53:00 |
| AMD270319P00570000 | 看跌 Put | 570.00 | $85.30 | $90.65 | $93.15 | 5 | 196 | 56.40% | -0.43 | 0.00 | -0.24 | 1.54 | 100 | assumed standard contract | 2026-09-18T11:26:55 |
| AMD270319C00580000 | 看涨 Call | 580.00 | $81.20 | $85.45 | $76.03 | 5 | 1057 | 54.92% | 0.57 | 0.00 | -0.23 | 1.56 | 100 | assumed standard contract | 2026-09-18T14:36:14 |
| AMD270319P00580000 | 看跌 Put | 580.00 | $91.20 | $96.55 | $98.92 | 15 | 268 | 56.46% | -0.44 | 0.00 | -0.24 | 1.55 | 100 | assumed standard contract | 2026-09-18T13:12:12 |
| AMD270319C00590000 | 看涨 Call | 590.00 | $77.40 | $81.80 | $73.90 | 2 | 424 | 55.06% | 0.55 | 0.00 | -0.24 | 1.57 | 100 | assumed standard contract | 2026-09-18T13:53:02 |
| AMD270319P00590000 | 看跌 Put | 590.00 | $97.15 | $102.45 | $105.61 | 26 | 140 | 56.43% | -0.46 | 0.00 | -0.25 | 1.56 | 100 | assumed standard contract | 2026-09-18T14:42:10 |
| AMD270319C00600000 | 看涨 Call | 600.00 | $73.75 | $77.75 | $75.07 | 87 | 3562 | 55.00% | 0.53 | 0.00 | -0.24 | 1.57 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| AMD270319P00600000 | 看跌 Put | 600.00 | $102.65 | $108.55 | $112.50 | 4 | 535 | 56.22% | -0.48 | 0.00 | -0.25 | 1.57 | 100 | assumed standard contract | 2026-09-18T11:31:02 |
| AMD270319C00620000 | 看涨 Call | 620.00 | $66.85 | $71.45 | $62.85 | 32 | 1649 | 55.30% | 0.50 | 0.00 | -0.24 | 1.58 | 100 | assumed standard contract | 2026-09-18T14:37:38 |
| AMD270319P00620000 | 看跌 Put | 620.00 | $116.10 | $121.70 | $123.24 | 2 | 90 | 56.55% | -0.51 | 0.00 | -0.25 | 1.57 | 100 | assumed standard contract | 2026-09-18T10:25:45 |
| AMD270319C00640000 | 看涨 Call | 640.00 | $60.50 | $64.85 | $57.05 | 26 | 1284 | 55.29% | 0.47 | 0.00 | -0.24 | 1.57 | 100 | assumed standard contract | 2026-09-18T14:03:59 |
| AMD270319P00640000 | 看跌 Put | 640.00 | $129.65 | $134.80 | $157.07 | 0 | 52 | 56.52% | -0.55 | 0.00 | -0.25 | 1.55 | 100 | assumed standard contract | 2026-09-09T13:33:08 |
| AMD270319C00660000 | 看涨 Call | 660.00 | $55.85 | $59.30 | $55.66 | 30 | 1903 | 55.82% | 0.44 | 0.00 | -0.24 | 1.56 | 100 | assumed standard contract | 2026-09-18T15:56:44 |
| AMD270319P00660000 | 看跌 Put | 660.00 | $143.55 | $148.85 | $159.55 | 0 | 109 | 56.53% | -0.58 | 0.00 | -0.25 | 1.53 | 100 | assumed standard contract | 2026-09-17T10:04:44 |
| AMD270319C00680000 | 看涨 Call | 680.00 | $49.40 | $53.55 | $46.22 | 27 | 712 | 55.36% | 0.41 | 0.00 | -0.23 | 1.54 | 100 | assumed standard contract | 2026-09-18T15:22:37 |
| AMD270319P00680000 | 看跌 Put | 680.00 | $157.75 | $163.50 | $225.60 | 0 | 33 | 56.49% | -0.61 | 0.00 | -0.25 | 1.50 | 100 | assumed standard contract | 2026-08-27T09:58:34 |
| AMD270319C00690000 | 看涨 Call | 690.00 | $46.90 | $51.15 | $49.71 | 9 | 205 | 55.41% | 0.39 | 0.00 | -0.23 | 1.52 | 100 | assumed standard contract | 2026-09-18T15:58:55 |
| AMD270319P00690000 | 看跌 Put | 690.00 | $164.90 | $171.00 | $204.42 | 0 | 31 | 56.42% | -0.63 | 0.00 | -0.24 | 1.48 | 100 | assumed standard contract | 2026-09-15T11:34:23 |
| AMD270319C00700000 | 看涨 Call | 700.00 | $44.60 | $48.20 | $42.49 | 144 | 2014 | 55.26% | 0.38 | 0.00 | -0.23 | 1.51 | 100 | assumed standard contract | 2026-09-18T15:39:35 |
| AMD270319P00700000 | 看跌 Put | 700.00 | $173.30 | $178.30 | $242.90 | 0 | 472 | 56.61% | -0.64 | 0.00 | -0.24 | 1.46 | 100 | assumed standard contract | 2026-08-27T09:58:34 |
| AMD270319C00710000 | 看涨 Call | 710.00 | $42.35 | $46.45 | $40.11 | 68 | 679 | 55.45% | 0.37 | 0.00 | -0.23 | 1.49 | 100 | assumed standard contract | 2026-09-18T15:01:11 |
| AMD270319P00710000 | 看跌 Put | 710.00 | $180.50 | $186.35 | $226.90 | 0 | 21 | 56.57% | -0.65 | 0.00 | -0.24 | 1.44 | 100 | assumed standard contract | 2026-07-22T13:54:22 |
| AMD270319C00720000 | 看涨 Call | 720.00 | $40.20 | $44.35 | $38.70 | 30 | 1782 | 55.49% | 0.35 | 0.00 | -0.22 | 1.47 | 100 | assumed standard contract | 2026-09-18T13:20:58 |
| AMD270319P00720000 | 看跌 Put | 720.00 | $188.55 | $194.20 | $230.29 | 0 | 129 | 56.69% | -0.67 | 0.00 | -0.24 | 1.42 | 100 | assumed standard contract | 2026-09-15T11:37:45 |
| AMD270319C00730000 | 看涨 Call | 730.00 | $38.15 | $42.40 | $36.90 | 54 | 946 | 55.55% | 0.34 | 0.00 | -0.22 | 1.45 | 100 | assumed standard contract | 2026-09-18T13:51:13 |
| AMD270319P00730000 | 看跌 Put | 730.00 | $196.55 | $202.15 | $239.06 | 0 | 31 | 56.75% | -0.68 | 0.00 | -0.23 | 1.39 | 100 | assumed standard contract | 2026-09-15T11:37:46 |
| AMD270319C00740000 | 看涨 Call | 740.00 | $36.25 | $40.50 | $33.45 | 2 | 312 | 55.61% | 0.33 | 0.00 | -0.22 | 1.43 | 100 | assumed standard contract | 2026-09-18T11:32:54 |
| AMD270319P00740000 | 看跌 Put | 740.00 | $204.45 | $210.20 | $267.75 | 0 | 12 | 56.73% | -0.70 | 0.00 | -0.23 | 1.36 | 100 | assumed standard contract | 2026-08-13T10:28:46 |
| AMD270319C00750000 | 看涨 Call | 750.00 | $34.40 | $38.75 | $32.55 | 45 | 2209 | 55.68% | 0.32 | 0.00 | -0.22 | 1.41 | 100 | assumed standard contract | 2026-09-18T15:14:15 |
| AMD270319P00750000 | 看跌 Put | 750.00 | $212.40 | $218.40 | $318.00 | 0 | 29 | 56.71% | -0.71 | 0.00 | -0.23 | 1.33 | 100 | assumed standard contract | 2026-07-28T09:41:10 |
| AMD270319C00760000 | 看涨 Call | 760.00 | $32.60 | $37.20 | $31.60 | 14 | 613 | 55.78% | 0.31 | 0.00 | -0.21 | 1.39 | 100 | assumed standard contract | 2026-09-18T13:18:45 |
| AMD270319P00760000 | 看跌 Put | 760.00 | $220.95 | $226.65 | $309.14 | 0 | 29 | 56.86% | -0.72 | 0.00 | -0.23 | 1.30 | 100 | assumed standard contract | 2026-07-27T10:48:04 |
| AMD270319C00770000 | 看涨 Call | 770.00 | $30.95 | $35.55 | $30.20 | 6 | 305 | 55.83% | 0.29 | 0.00 | -0.21 | 1.36 | 100 | assumed standard contract | 2026-09-18T13:15:53 |
| AMD270319P00770000 | 看跌 Put | 770.00 | $229.05 | $235.00 | $286.60 | 0 | 13 | 56.82% | -0.73 | 0.00 | -0.22 | 1.27 | 100 | assumed standard contract | 2026-08-14T10:51:08 |
| AMD270319C00780000 | 看涨 Call | 780.00 | $30.60 | $33.45 | $32.50 | 4 | 3248 | 56.15% | 0.28 | 0.00 | -0.20 | 1.34 | 100 | assumed standard contract | 2026-09-18T15:58:45 |
| AMD270319P00780000 | 看跌 Put | 780.00 | $237.65 | $243.45 | $312.05 | 0 | 8 | 56.94% | -0.75 | 0.00 | -0.22 | 1.24 | 100 | assumed standard contract | 2026-08-27T11:00:02 |
| AMD270319C00790000 | 看涨 Call | 790.00 | $27.85 | $32.60 | $27.08 | 30 | 141 | 55.97% | 0.27 | 0.00 | -0.20 | 1.32 | 100 | assumed standard contract | 2026-09-18T13:15:28 |
| AMD270319P00790000 | 看跌 Put | 790.00 | $245.80 | $252.00 | $307.07 | 0 | 8 | 56.85% | -0.76 | 0.00 | -0.22 | 1.20 | 100 | assumed standard contract | 2026-08-14T11:26:12 |
| AMD270319C00800000 | 看涨 Call | 800.00 | $26.40 | $31.00 | $25.91 | 12 | 1349 | 55.95% | 0.26 | 0.00 | -0.20 | 1.29 | 100 | assumed standard contract | 2026-09-18T13:16:37 |
| AMD270319P00800000 | 看跌 Put | 800.00 | $254.90 | $260.60 | $294.37 | 0 | 11 | 57.10% | -0.77 | 0.00 | -0.21 | 1.17 | 100 | assumed standard contract | 2026-07-14T11:13:43 |
| AMD270319C00810000 | 看涨 Call | 810.00 | $25.05 | $29.80 | $24.11 | 2 | 152 | 56.06% | 0.25 | 0.00 | -0.19 | 1.27 | 100 | assumed standard contract | 2026-09-18T12:53:47 |
| AMD270319P00810000 | 看跌 Put | 810.00 | $263.15 | $269.25 | $302.70 | 0 | 4 | 56.95% | -0.78 | 0.00 | -0.21 | 1.13 | 100 | assumed standard contract | 2026-07-14T11:13:43 |
| AMD270319C00820000 | 看涨 Call | 820.00 | $23.75 | $28.00 | $22.97 | 4 | 1064 | 55.91% | 0.24 | 0.00 | -0.19 | 1.24 | 100 | assumed standard contract | 2026-09-18T12:54:19 |
| AMD270319P00820000 | 看跌 Put | 820.00 | $272.05 | $278.05 | $363.61 | 0 | 1 | 57.08% | -0.79 | 0.00 | -0.21 | 1.10 | 100 | assumed standard contract | 2026-09-03T14:29:58 |
| AMD270319C00830000 | 看涨 Call | 830.00 | $22.50 | $27.20 | $25.22 | 13 | 275 | 56.12% | 0.23 | 0.00 | -0.19 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:58:35 |
| AMD270319P00830000 | 看跌 Put | 830.00 | $281.30 | $286.85 | $366.12 | 0 | 11 | 57.32% | -0.80 | 0.00 | -0.20 | 1.07 | 100 | assumed standard contract | 2026-07-30T10:06:21 |
| AMD270319C00840000 | 看涨 Call | 840.00 | $21.30 | $26.00 | $21.45 | 0 | 224 | 56.14% | 0.23 | 0.00 | -0.18 | 1.19 | 100 | assumed standard contract | 2026-09-17T11:22:01 |
| AMD270319P00840000 | 看跌 Put | 840.00 | $290.15 | $295.75 | $381.19 | 0 | 2 | 57.37% | -0.81 | 0.00 | -0.20 | 1.03 | 100 | assumed standard contract | 2026-09-01T15:55:12 |
| AMD270319C00850000 | 看涨 Call | 850.00 | $20.20 | $24.85 | $19.70 | 2 | 395 | 56.18% | 0.22 | 0.00 | -0.18 | 1.16 | 100 | assumed standard contract | 2026-09-18T10:54:19 |
| AMD270319P00850000 | 看跌 Put | 850.00 | $299.25 | $304.75 | $360.60 | 0 | 0 | 57.52% | -0.82 | 0.00 | -0.20 | 0.99 | 100 | assumed standard contract | 2026-08-04T09:52:23 |
| AMD270319C00860000 | 看涨 Call | 860.00 | $19.15 | $23.80 | $19.20 | 41 | 599 | 56.24% | 0.21 | 0.00 | -0.17 | 1.14 | 100 | assumed standard contract | 2026-09-18T14:09:25 |
| AMD270319P00860000 | 看跌 Put | 860.00 | $308.35 | $313.75 | $405.20 | 0 | 0 | 57.61% | -0.83 | 0.00 | -0.19 | 0.95 | 100 | assumed standard contract | 2026-09-03T11:49:25 |
| AMD270319C00870000 | 看涨 Call | 870.00 | $18.15 | $22.75 | $11.11 | 0 | 159 | 56.28% | 0.20 | 0.00 | -0.17 | 1.11 | 100 | assumed standard contract | 2026-09-14T12:28:03 |
| AMD270319P00870000 | 看跌 Put | 870.00 | $317.15 | $322.85 | $374.35 | 0 | 1 | 57.54% | -0.84 | 0.00 | -0.19 | 0.92 | 100 | assumed standard contract | 2026-07-27T09:30:00 |
| AMD270319C00880000 | 看涨 Call | 880.00 | $17.20 | $21.55 | $14.19 | 0 | 279 | 56.22% | 0.19 | 0.00 | -0.17 | 1.09 | 100 | assumed standard contract | 2026-09-16T10:16:02 |
| AMD270319P00880000 | 看跌 Put | 880.00 | $326.60 | $332.05 | $383.10 | 0 | 0 | 57.80% | -0.85 | 0.00 | -0.18 | 0.88 | 100 | assumed standard contract | 2026-07-27T09:30:00 |