AMD · 2027-04-16
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 2027-04-16；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270416C01000000 | 看涨 Call | 1000.00 | $2.35 | $3.15 | $3.15 | 3 | 128 | 55.29% | 0.04 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-11-03T10:15:31 |
| AMD270416P01000000 | 看跌 Put | 1000.00 | $511.40 | $519.80 | $456.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 2026-10-16T10:02:02 |
| AMD270416C01010000 | 看涨 Call | 1010.00 | $1.35 | $3.85 | $6.07 | 0 | 22 | 55.38% | 0.04 | 0.00 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-10-16T11:07:43 |
| AMD270416P01010000 | 看跌 Put | 1010.00 | $522.10 | $528.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01020000 | 看涨 Call | 1020.00 | $1.25 | $3.60 | $3.60 | 0 | 1 | 55.34% | 0.04 | 0.00 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-10-30T13:48:50 |
| AMD270416P01020000 | 看跌 Put | 1020.00 | $531.70 | $539.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01030000 | 看涨 Call | 1030.00 | $1.40 | $3.35 | $5.90 | 0 | 26 | 55.74% | 0.04 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-10-27T14:00:43 |
| AMD270416P01030000 | 看跌 Put | 1030.00 | $542.10 | $548.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01040000 | 看涨 Call | 1040.00 | $1.14 | $3.25 | $6.20 | 0 | 15 | 55.62% | 0.04 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-10-29T10:51:30 |
| AMD270416P01040000 | 看跌 Put | 1040.00 | $551.55 | $558.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01050000 | 看涨 Call | 1050.00 | $1.14 | $2.92 | $3.40 | 0 | 1 | 55.50% | 0.03 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-10-22T14:39:52 |
| AMD270416P01050000 | 看跌 Put | 1050.00 | $562.10 | $568.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01060000 | 看涨 Call | 1060.00 | $1.18 | $2.74 | $3.30 | 0 | 1 | 55.76% | 0.03 | 0.00 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-10-26T10:49:56 |
| AMD270416P01060000 | 看跌 Put | 1060.00 | $572.10 | $578.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01070000 | 看涨 Call | 1070.00 | $1.39 | $2.30 | $4.55 | 0 | 1 | 55.79% | 0.03 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-10-16T10:53:10 |
| AMD270416P01070000 | 看跌 Put | 1070.00 | $582.10 | $588.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01080000 | 看涨 Call | 1080.00 | $1.19 | $2.12 | $1.68 | 0 | 19 | 55.43% | 0.03 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-02T14:21:15 |
| AMD270416P01080000 | 看跌 Put | 1080.00 | $592.10 | $598.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01090000 | 看涨 Call | 1090.00 | $0.76 | $2.50 | $3.02 | 0 | 19 | 55.84% | 0.03 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-10-22T11:26:17 |
| AMD270416P01090000 | 看跌 Put | 1090.00 | $602.10 | $607.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01100000 | 看涨 Call | 1100.00 | $1.12 | $2.27 | $2.09 | 0 | 3 | 56.68% | 0.03 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-10-30T15:08:44 |
| AMD270416P01100000 | 看跌 Put | 1100.00 | $612.10 | $618.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01110000 | 看涨 Call | 1110.00 | $0.93 | $2.10 | $3.55 | 0 | 31 | 56.27% | 0.03 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-10-19T12:20:49 |
| AMD270416P01110000 | 看跌 Put | 1110.00 | $622.10 | $628.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01120000 | 看涨 Call | 1120.00 | $0.64 | $2.23 | $3.45 | 0 | 2 | 56.34% | 0.02 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-10-16T12:41:08 |
| AMD270416P01120000 | 看跌 Put | 1120.00 | $632.10 | $638.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01130000 | 看涨 Call | 1130.00 | $0.58 | $2.09 | $3.68 | 0 | 3 | 56.27% | 0.02 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-10-29T11:22:26 |
| AMD270416P01130000 | 看跌 Put | 1130.00 | $642.10 | $648.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01140000 | 看涨 Call | 1140.00 | $0.64 | $1.64 | $2.23 | 0 | 2 | 55.56% | 0.02 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-10-26T12:47:34 |
| AMD270416P01140000 | 看跌 Put | 1140.00 | $652.10 | $658.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01150000 | 看涨 Call | 1150.00 | $0.83 | $1.59 | $1.30 | 0 | 7 | 56.48% | 0.02 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-02T14:05:44 |
| AMD270416P01150000 | 看跌 Put | 1150.00 | $662.10 | $667.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01160000 | 看涨 Call | 1160.00 | $0.38 | $1.77 | $0.00 | 0 | 0 | 56.06% | 0.02 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 未提供 |
| AMD270416P01160000 | 看跌 Put | 1160.00 | $672.10 | $678.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01170000 | 看涨 Call | 1170.00 | $0.52 | $1.73 | $1.87 | 0 | 34 | 56.86% | 0.02 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-26T12:58:51 |
| AMD270416P01170000 | 看跌 Put | 1170.00 | $682.10 | $688.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01180000 | 看涨 Call | 1180.00 | $0.44 | $1.62 | $0.00 | 0 | 0 | 56.63% | 0.02 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 未提供 |
| AMD270416P01180000 | 看跌 Put | 1180.00 | $692.10 | $697.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01190000 | 看涨 Call | 1190.00 | $0.37 | $1.53 | $1.45 | 0 | 119 | 56.50% | 0.02 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-30T13:51:34 |
| AMD270416P01190000 | 看跌 Put | 1190.00 | $702.10 | $708.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01200000 | 看涨 Call | 1200.00 | $0.43 | $1.29 | $0.90 | 0 | 8 | 56.23% | 0.02 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-02T14:00:05 |
| AMD270416P01200000 | 看跌 Put | 1200.00 | $712.10 | $718.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01210000 | 看涨 Call | 1210.00 | $0.31 | $1.48 | $2.67 | 0 | 11 | 56.95% | 0.02 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-10-29T11:14:06 |
| AMD270416P01210000 | 看跌 Put | 1210.00 | $722.10 | $728.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01220000 | 看涨 Call | 1220.00 | $0.28 | $1.49 | $3.21 | 0 | 1 | 57.30% | 0.01 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-14T15:59:33 |
| AMD270416P01220000 | 看跌 Put | 1220.00 | $732.10 | $738.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01230000 | 看涨 Call | 1230.00 | $0.27 | $1.20 | $1.55 | 0 | 6 | 56.44% | 0.01 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-22T09:30:00 |
| AMD270416P01230000 | 看跌 Put | 1230.00 | $742.10 | $748.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01240000 | 看涨 Call | 1240.00 | $0.25 | $1.28 | $1.76 | 0 | 1 | 57.12% | 0.01 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-10-21T09:56:47 |
| AMD270416P01240000 | 看跌 Put | 1240.00 | $752.10 | $758.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01250000 | 看涨 Call | 1250.00 | $0.29 | $1.06 | $0.00 | 0 | 0 | 56.69% | 0.01 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 未提供 |
| AMD270416P01250000 | 看跌 Put | 1250.00 | $762.10 | $768.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01260000 | 看涨 Call | 1260.00 | $0.21 | $1.51 | $1.16 | 0 | 4 | 58.77% | 0.01 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-30T11:46:32 |
| AMD270416P01260000 | 看跌 Put | 1260.00 | $772.10 | $778.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01270000 | 看涨 Call | 1270.00 | $0.20 | $1.48 | $1.57 | 0 | 21 | 59.01% | 0.01 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-27T10:19:49 |
| AMD270416P01270000 | 看跌 Put | 1270.00 | $782.10 | $788.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01280000 | 看涨 Call | 1280.00 | $0.19 | $1.46 | $0.88 | 0 | 14 | 59.29% | 0.01 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-30T15:04:53 |
| AMD270416P01280000 | 看跌 Put | 1280.00 | $792.10 | $798.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01290000 | 看涨 Call | 1290.00 | $0.18 | $1.24 | $1.61 | 0 | 11 | 58.63% | 0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T13:06:09 |
| AMD270416P01290000 | 看跌 Put | 1290.00 | $802.10 | $808.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01300000 | 看涨 Call | 1300.00 | $0.20 | $0.79 | $0.52 | 29 | 153 | 56.66% | 0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:38:53 |
| AMD270416P01300000 | 看跌 Put | 1300.00 | $812.10 | $818.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 未提供 |
| AMD270416C01310000 | 看涨 Call | 1310.00 | $0.16 | $0.95 | $0.70 | 0 | 68 | 57.76% | 0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T15:31:33 |
| AMD270416P01310000 | 看跌 Put | 1310.00 | $822.10 | $828.30 | $822.00 | 2 | 0 | 0.00% | -1.00 | 0.00 | -0.12 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:38:48 |