AMD · 2027-06-17
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 2027-06-17；共 256 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270617C00850000 | 看涨 Call | 850.00 | $36.85 | $42.30 | $36.90 | 15 | 1889 | 56.06% | 0.30 | 0.00 | -0.17 | 1.68 | 100 | assumed standard contract | 2026-09-18T15:42:22 |
| AMD270617P00850000 | 看跌 Put | 850.00 | $308.70 | $314.60 | $394.80 | 0 | 10 | 57.15% | -0.75 | 0.00 | -0.19 | 1.48 | 100 | assumed standard contract | 2026-09-02T09:43:50 |
| AMD270617C00860000 | 看涨 Call | 860.00 | $35.45 | $41.15 | $36.90 | 0 | 369 | 56.15% | 0.29 | 0.00 | -0.17 | 1.66 | 100 | assumed standard contract | 2026-09-17T13:30:47 |
| AMD270617P00860000 | 看跌 Put | 860.00 | $317.35 | $323.30 | $403.60 | 0 | 9 | 57.20% | -0.76 | 0.00 | -0.19 | 1.45 | 100 | assumed standard contract | 2026-09-03T12:57:02 |
| AMD270617C00870000 | 看涨 Call | 870.00 | $34.15 | $39.80 | $33.15 | 0 | 568 | 56.19% | 0.28 | 0.00 | -0.17 | 1.64 | 100 | assumed standard contract | 2026-09-17T10:50:06 |
| AMD270617P00870000 | 看跌 Put | 870.00 | $326.35 | $332.00 | $380.81 | 0 | 44 | 57.32% | -0.77 | 0.00 | -0.18 | 1.43 | 100 | assumed standard contract | 2026-08-17T15:40:44 |
| AMD270617C00880000 | 看涨 Call | 880.00 | $32.85 | $38.60 | $34.40 | 0 | 376 | 56.25% | 0.28 | 0.00 | -0.17 | 1.62 | 100 | assumed standard contract | 2026-09-17T13:30:46 |
| AMD270617P00880000 | 看跌 Put | 880.00 | $334.80 | $340.80 | $394.50 | 0 | 14 | 57.26% | -0.78 | 0.00 | -0.18 | 1.39 | 100 | assumed standard contract | 2026-09-08T09:32:46 |
| AMD270617C00890000 | 看涨 Call | 890.00 | $31.65 | $37.30 | $32.30 | 0 | 317 | 56.27% | 0.27 | 0.00 | -0.16 | 1.59 | 100 | assumed standard contract | 2026-09-17T11:28:52 |
| AMD270617P00890000 | 看跌 Put | 890.00 | $343.50 | $349.65 | $424.15 | 0 | 8 | 57.25% | -0.78 | 0.00 | -0.18 | 1.36 | 100 | assumed standard contract | 2026-08-28T14:59:00 |
| AMD270617C00900000 | 看涨 Call | 900.00 | $30.45 | $36.15 | $30.49 | 18 | 1548 | 56.31% | 0.26 | 0.00 | -0.16 | 1.57 | 100 | assumed standard contract | 2026-09-18T13:05:13 |
| AMD270617P00900000 | 看跌 Put | 900.00 | $352.50 | $358.55 | $396.90 | 0 | 13 | 57.34% | -0.79 | 0.00 | -0.18 | 1.31 | 100 | assumed standard contract | 2026-09-11T09:41:55 |
| AMD270617C00910000 | 看涨 Call | 910.00 | $29.25 | $35.10 | $27.60 | 0 | 258 | 56.36% | 0.25 | 0.00 | -0.16 | 1.55 | 100 | assumed standard contract | 2026-09-17T10:15:12 |
| AMD270617P00910000 | 看跌 Put | 910.00 | $361.40 | $367.50 | $399.59 | 0 | 27 | 57.36% | -0.80 | 0.00 | -0.18 | 1.28 | 100 | assumed standard contract | 2026-09-16T14:49:18 |
| AMD270617C00920000 | 看涨 Call | 920.00 | $28.15 | $34.00 | $28.22 | 4 | 274 | 56.39% | 0.25 | 0.00 | -0.16 | 1.53 | 100 | assumed standard contract | 2026-09-18T12:33:49 |
| AMD270617P00920000 | 看跌 Put | 920.00 | $370.35 | $376.50 | $407.90 | 0 | 17 | 57.39% | -0.81 | 0.00 | -0.17 | 1.24 | 100 | assumed standard contract | 2026-09-16T09:38:08 |
| AMD270617C00930000 | 看涨 Call | 930.00 | $27.05 | $32.90 | $29.30 | 0 | 488 | 56.40% | 0.24 | 0.00 | -0.15 | 1.50 | 100 | assumed standard contract | 2026-09-17T12:57:49 |
| AMD270617P00930000 | 看跌 Put | 930.00 | $379.85 | $385.55 | $408.25 | 0 | 4 | 57.62% | -0.82 | 0.00 | -0.17 | 1.20 | 100 | assumed standard contract | 2026-09-17T09:34:23 |
| AMD270617C00940000 | 看涨 Call | 940.00 | $26.05 | $31.90 | $21.35 | 0 | 209 | 56.45% | 0.23 | 0.00 | -0.15 | 1.48 | 100 | assumed standard contract | 2026-09-10T15:48:15 |
| AMD270617P00940000 | 看跌 Put | 940.00 | $388.85 | $394.65 | $468.70 | 0 | 3 | 57.62% | -0.83 | 0.00 | -0.17 | 1.16 | 100 | assumed standard contract | 2026-08-07T09:59:34 |
| AMD270617C00950000 | 看涨 Call | 950.00 | $25.10 | $30.90 | $25.90 | 0 | 186 | 56.49% | 0.23 | 0.00 | -0.15 | 1.46 | 100 | assumed standard contract | 2026-09-17T14:51:32 |
| AMD270617P00950000 | 看跌 Put | 950.00 | $398.15 | $403.80 | $412.15 | 2 | 23 | 57.74% | -0.83 | 0.00 | -0.17 | 1.13 | 100 | assumed standard contract | 2026-09-18T10:55:10 |
| AMD270617C00960000 | 看涨 Call | 960.00 | $24.10 | $29.95 | $16.33 | 0 | 685 | 56.51% | 0.22 | 0.00 | -0.15 | 1.44 | 100 | assumed standard contract | 2026-09-14T12:32:01 |
| AMD270617P00960000 | 看跌 Put | 960.00 | $407.00 | $413.00 | $502.98 | 0 | 0 | 57.65% | -0.84 | 0.00 | -0.17 | 1.09 | 100 | assumed standard contract | 2026-09-03T14:29:58 |
| AMD270617C00970000 | 看涨 Call | 970.00 | $23.20 | $29.05 | $16.29 | 0 | 292 | 56.55% | 0.21 | 0.00 | -0.14 | 1.41 | 100 | assumed standard contract | 2026-09-14T10:01:32 |
| AMD270617P00970000 | 看跌 Put | 970.00 | $415.90 | $422.20 | $467.05 | 0 | 0 | 57.53% | -0.85 | 0.00 | -0.16 | 1.06 | 100 | assumed standard contract | 2026-08-17T09:51:41 |
| AMD270617C00980000 | 看涨 Call | 980.00 | $22.30 | $28.15 | $15.52 | 0 | 117 | 56.57% | 0.21 | 0.00 | -0.14 | 1.39 | 100 | assumed standard contract | 2026-09-14T10:01:33 |
| AMD270617P00980000 | 看跌 Put | 980.00 | $425.10 | $431.50 | $476.35 | 0 | 0 | 57.55% | -0.86 | 0.00 | -0.16 | 1.02 | 100 | assumed standard contract | 2026-08-17T09:51:41 |
| AMD270617C00990000 | 看涨 Call | 990.00 | $21.45 | $25.00 | $23.45 | 5 | 56 | 55.74% | 0.20 | 0.00 | -0.14 | 1.37 | 100 | assumed standard contract | 2026-09-18T10:00:08 |
| AMD270617P00990000 | 看跌 Put | 990.00 | $434.55 | $440.80 | $477.52 | 0 | 1 | 57.66% | -0.87 | 0.00 | -0.16 | 0.97 | 100 | assumed standard contract | 2026-09-11T12:08:21 |
| AMD270617C01000000 | 看涨 Call | 1000.00 | $23.20 | $25.00 | $20.65 | 3 | 2581 | 57.04% | 0.20 | 0.00 | -0.14 | 1.34 | 100 | assumed standard contract | 2026-09-18T15:58:59 |
| AMD270617P01000000 | 看跌 Put | 1000.00 | $444.15 | $450.15 | $459.46 | 1 | 0 | 57.83% | -0.87 | 0.00 | -0.16 | 0.93 | 100 | assumed standard contract | 2026-09-18T10:46:37 |
| AMD270617C01010000 | 看涨 Call | 1010.00 | $19.85 | $25.65 | $21.00 | 0 | 182 | 56.65% | 0.19 | 0.00 | -0.14 | 1.32 | 100 | assumed standard contract | 2026-09-17T10:58:57 |
| AMD270617P01010000 | 看跌 Put | 1010.00 | $453.30 | $459.55 | $530.68 | 0 | 0 | 57.76% | -0.88 | 0.00 | -0.16 | 0.90 | 100 | assumed standard contract | 2026-08-18T10:03:37 |
| AMD270617C01020000 | 看涨 Call | 1020.00 | $19.10 | $24.90 | $21.85 | 0 | 206 | 56.68% | 0.19 | 0.00 | -0.13 | 1.30 | 100 | assumed standard contract | 2026-09-17T12:26:42 |
| AMD270617P01020000 | 看跌 Put | 1020.00 | $462.35 | $469.00 | $546.60 | 0 | 0 | 57.60% | -0.89 | 0.00 | -0.15 | 0.85 | 100 | assumed standard contract | 2026-08-10T10:48:36 |
| AMD270617C01030000 | 看涨 Call | 1030.00 | $18.35 | $24.15 | $20.70 | 0 | 200 | 56.70% | 0.18 | 0.00 | -0.13 | 1.28 | 100 | assumed standard contract | 2026-09-17T13:09:53 |
| AMD270617P01030000 | 看跌 Put | 1030.00 | $472.90 | $478.45 | $557.01 | 0 | 0 | 58.28% | -0.89 | 0.00 | -0.15 | 0.81 | 100 | assumed standard contract | 2026-08-10T10:48:35 |
| AMD270617C01040000 | 看涨 Call | 1040.00 | $17.65 | $23.45 | $18.70 | 1 | 115 | 56.74% | 0.18 | 0.00 | -0.13 | 1.26 | 100 | assumed standard contract | 2026-09-18T10:41:17 |
| AMD270617P01040000 | 看跌 Put | 1040.00 | $481.80 | $488.00 | $566.36 | 0 | 0 | 58.02% | -0.90 | 0.00 | -0.15 | 0.77 | 100 | assumed standard contract | 2026-08-10T10:48:36 |
| AMD270617C01050000 | 看涨 Call | 1050.00 | $17.00 | $22.80 | $18.70 | 1 | 1281 | 56.79% | 0.17 | 0.00 | -0.13 | 1.24 | 100 | assumed standard contract | 2026-09-18T09:45:25 |
| AMD270617P01050000 | 看跌 Put | 1050.00 | $491.75 | $497.50 | $583.07 | 0 | 0 | 58.32% | -0.91 | 0.00 | -0.14 | 0.74 | 100 | assumed standard contract | 2026-08-31T11:14:59 |
| AMD270617C01060000 | 看涨 Call | 1060.00 | $16.35 | $22.10 | $15.55 | 0 | 207 | 56.81% | 0.17 | 0.00 | -0.12 | 1.21 | 100 | assumed standard contract | 2026-09-11T13:39:57 |
| AMD270617P01060000 | 看跌 Put | 1060.00 | $501.30 | $507.10 | $580.80 | 0 | 0 | 58.42% | -0.91 | 0.00 | -0.14 | 0.71 | 100 | assumed standard contract | 2026-08-07T09:59:34 |
| AMD270617C01070000 | 看涨 Call | 1070.00 | $15.70 | $21.45 | $14.59 | 0 | 128 | 56.82% | 0.16 | 0.00 | -0.12 | 1.19 | 100 | assumed standard contract | 2026-09-11T10:14:04 |
| AMD270617P01070000 | 看跌 Put | 1070.00 | $510.80 | $516.70 | $589.83 | 0 | 0 | 58.44% | -0.92 | 0.00 | -0.14 | 0.64 | 100 | assumed standard contract | 2026-08-07T09:59:33 |
| AMD270617C01080000 | 看涨 Call | 1080.00 | $15.10 | $20.85 | $16.68 | 0 | 96 | 56.86% | 0.16 | 0.00 | -0.12 | 1.17 | 100 | assumed standard contract | 2026-09-17T14:52:12 |
| AMD270617P01080000 | 看跌 Put | 1080.00 | $520.20 | $526.35 | $599.85 | 0 | 0 | 58.39% | -0.93 | 0.00 | -0.14 | 0.57 | 100 | assumed standard contract | 2026-08-07T09:59:34 |
| AMD270617C01090000 | 看涨 Call | 1090.00 | $14.55 | $20.30 | $16.00 | 13 | 156 | 56.93% | 0.15 | 0.00 | -0.12 | 1.15 | 100 | assumed standard contract | 2026-09-18T13:14:52 |
| AMD270617P01090000 | 看跌 Put | 1090.00 | $529.85 | $536.10 | $609.47 | 0 | 0 | 58.43% | -0.93 | 0.00 | -0.14 | 0.54 | 100 | assumed standard contract | 2026-08-07T09:59:34 |
| AMD270617C01100000 | 看涨 Call | 1100.00 | $14.00 | $19.70 | $16.19 | 0 | 2471 | 56.95% | 0.15 | 0.00 | -0.12 | 1.13 | 100 | assumed standard contract | 2026-09-17T14:07:08 |
| AMD270617P01100000 | 看跌 Put | 1100.00 | $540.15 | $545.70 | $0.00 | 0 | 0 | 59.03% | -0.94 | 0.00 | -0.14 | 0.51 | 100 | assumed standard contract | 未提供 |
| AMD270617C01110000 | 看涨 Call | 1110.00 | $13.45 | $19.15 | $14.35 | 4 | 453 | 56.98% | 0.15 | 0.00 | -0.11 | 1.11 | 100 | assumed standard contract | 2026-09-18T12:33:49 |
| AMD270617P01110000 | 看跌 Put | 1110.00 | $549.55 | $555.45 | $640.07 | 0 | 0 | 58.86% | -0.94 | 0.00 | -0.14 | 0.49 | 100 | assumed standard contract | 2026-08-28T14:59:00 |
| AMD270617C01120000 | 看涨 Call | 1120.00 | $12.95 | $17.25 | $16.00 | 121 | 8087 | 56.37% | 0.14 | 0.00 | -0.11 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:55:11 |
| AMD270617P01120000 | 看跌 Put | 1120.00 | $559.15 | $565.20 | $573.85 | 0 | 5 | 58.83% | -0.95 | 0.00 | -0.14 | 0.46 | 100 | assumed standard contract | 2026-09-17T13:52:16 |