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 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270617C00025000 | 看涨 Call | 25.00 | $532.20 | $537.70 | $428.36 | 0 | 43 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T10:23:42 |
| AMD270617P00025000 | 看跌 Put | 25.00 | $0.00 | $0.50 | $0.06 | 0 | 198 | 146.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T11:51:22 |
| AMD270617C00030000 | 看涨 Call | 30.00 | $527.40 | $532.85 | $194.50 | 0 | 39 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2025-10-08T10:08:09 |
| AMD270617P00030000 | 看跌 Put | 30.00 | $0.00 | $0.61 | $0.05 | 0 | 95 | 140.32% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T14:42:29 |
| AMD270617C00035000 | 看涨 Call | 35.00 | $522.55 | $528.05 | $435.85 | 0 | 22 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-20T10:46:00 |
| AMD270617P00035000 | 看跌 Put | 35.00 | $0.00 | $2.70 | $0.05 | 0 | 255 | 162.96% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-31T10:50:40 |
| AMD270617C00040000 | 看涨 Call | 40.00 | $517.95 | $523.35 | $418.00 | 0 | 79 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T11:47:21 |
| AMD270617P00040000 | 看跌 Put | 40.00 | $0.00 | $1.68 | $0.42 | 0 | 151 | 143.45% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:44:40 |
| AMD270617C00045000 | 看涨 Call | 45.00 | $512.95 | $518.40 | $501.00 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-10T10:33:00 |
| AMD270617P00045000 | 看跌 Put | 45.00 | $0.03 | $0.12 | $0.05 | 18 | 234 | 103.52% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:28:04 |
| AMD270617C00050000 | 看涨 Call | 50.00 | $508.10 | $513.60 | $470.00 | 0 | 38 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:20:55 |
| AMD270617P00050000 | 看跌 Put | 50.00 | $0.05 | $0.13 | $0.13 | 5 | 139 | 100.79% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:15:57 |
| AMD270617C00055000 | 看涨 Call | 55.00 | $503.30 | $508.80 | $416.44 | 0 | 5 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-28T14:56:22 |
| AMD270617P00055000 | 看跌 Put | 55.00 | $0.01 | $0.15 | $0.07 | 18 | 363 | 95.68% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:21:01 |
| AMD270617C00060000 | 看涨 Call | 60.00 | $498.50 | $504.00 | $411.55 | 0 | 66 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-19T12:56:04 |
| AMD270617P00060000 | 看跌 Put | 60.00 | $0.00 | $0.15 | $0.15 | 10 | 375 | 91.51% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:22:56 |
| AMD270617C00065000 | 看涨 Call | 65.00 | $493.70 | $499.45 | $377.12 | 0 | 8 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-05-12T13:22:23 |
| AMD270617P00065000 | 看跌 Put | 65.00 | $0.00 | $0.17 | $0.17 | 3 | 562 | 89.23% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:17:07 |
| AMD270617C00070000 | 看涨 Call | 70.00 | $489.10 | $494.35 | $379.31 | 0 | 179 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T10:10:22 |
| AMD270617P00070000 | 看跌 Put | 70.00 | $0.00 | $0.19 | $0.10 | 13 | 338 | 87.06% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:55:17 |
| AMD270617C00075000 | 看涨 Call | 75.00 | $484.10 | $489.55 | $399.47 | 0 | 43 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-28T14:25:08 |
| AMD270617P00075000 | 看跌 Put | 75.00 | $0.10 | $0.18 | $0.14 | 17 | 165 | 87.42% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:46:30 |
| AMD270617C00080000 | 看涨 Call | 80.00 | $479.30 | $484.75 | $435.78 | 0 | 56 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T11:03:41 |
| AMD270617P00080000 | 看跌 Put | 80.00 | $0.00 | $0.22 | $0.12 | 7 | 524 | 82.62% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:20:22 |
| AMD270617C00085000 | 看涨 Call | 85.00 | $474.50 | $480.10 | $423.75 | 0 | 10 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T13:39:05 |
| AMD270617P00085000 | 看跌 Put | 85.00 | $0.01 | $0.21 | $0.12 | 9 | 390 | 80.09% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:57:15 |
| AMD270617C00090000 | 看涨 Call | 90.00 | $469.70 | $475.15 | $407.58 | 0 | 64 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-13T09:59:44 |
| AMD270617P00090000 | 看跌 Put | 90.00 | $0.01 | $0.27 | $0.18 | 6 | 406 | 79.56% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:47:00 |
| AMD270617C00095000 | 看涨 Call | 95.00 | $465.10 | $470.30 | $403.00 | 0 | 171 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-13T10:07:20 |
| AMD270617P00095000 | 看跌 Put | 95.00 | $0.01 | $0.57 | $0.13 | 12 | 415 | 76.68% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:46:24 |
| AMD270617C00100000 | 看涨 Call | 100.00 | $460.35 | $465.40 | $427.00 | 0 | 157 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T09:51:06 |
| AMD270617P00100000 | 看跌 Put | 100.00 | $0.06 | $0.31 | $0.19 | 4 | 1512 | 77.23% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:47:17 |
| AMD270617C00105000 | 看涨 Call | 105.00 | $455.55 | $460.70 | $355.00 | 0 | 3497 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-01T14:25:12 |
| AMD270617P00105000 | 看跌 Put | 105.00 | $0.01 | $1.55 | $0.41 | 37 | 221 | 89.15% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:29:45 |
| AMD270617C00110000 | 看涨 Call | 110.00 | $450.80 | $456.00 | $362.89 | 0 | 125 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-31T14:43:29 |
| AMD270617P00110000 | 看跌 Put | 110.00 | $0.01 | $1.34 | $0.40 | 2 | 936 | 85.07% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:51:25 |
| AMD270617C00115000 | 看涨 Call | 115.00 | $445.95 | $451.20 | $397.74 | 0 | 190 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-09T09:30:01 |
| AMD270617P00115000 | 看跌 Put | 115.00 | $0.01 | $0.94 | $0.37 | 1 | 1779 | 79.18% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:30:15 |
| AMD270617C00120000 | 看涨 Call | 120.00 | $441.20 | $446.45 | $401.22 | 0 | 2309 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-11T13:27:37 |
| AMD270617P00120000 | 看跌 Put | 120.00 | $0.01 | $1.26 | $0.45 | 3 | 7516 | 81.88% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:29:04 |
| AMD270617C00125000 | 看涨 Call | 125.00 | $436.40 | $441.65 | $423.70 | 0 | 220 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:03:19 |
| AMD270617P00125000 | 看跌 Put | 125.00 | $0.01 | $1.01 | $0.44 | 3 | 1007 | 75.82% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:29:30 |
| AMD270617C00130000 | 看涨 Call | 130.00 | $431.60 | $436.85 | $333.62 | 0 | 355 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-03T12:15:31 |
| AMD270617P00130000 | 看跌 Put | 130.00 | $0.04 | $0.53 | $0.45 | 4 | 1240 | 68.85% | -0.00 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:28:45 |
| AMD270617C00135000 | 看涨 Call | 135.00 | $426.90 | $432.05 | $405.20 | 0 | 407 | 0.00% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:12:50 |
| AMD270617P00135000 | 看跌 Put | 135.00 | $0.29 | $0.75 | $0.52 | 12 | 503 | 72.27% | -0.00 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:38:49 |
| AMD270617C00140000 | 看涨 Call | 140.00 | $422.05 | $427.15 | $410.78 | 1 | 535 | 0.00% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:16:33 |
| AMD270617P00140000 | 看跌 Put | 140.00 | $0.23 | $1.43 | $1.03 | 12 | 3885 | 75.00% | -0.00 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:40:21 |
| AMD270617C00145000 | 看涨 Call | 145.00 | $417.30 | $422.70 | $391.52 | 0 | 215 | 0.00% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:39:48 |
| AMD270617P00145000 | 看跌 Put | 145.00 | $0.01 | $2.06 | $0.86 | 0 | 1323 | 75.52% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-15T11:28:44 |
| AMD270617C00150000 | 看涨 Call | 150.00 | $412.60 | $417.95 | $412.00 | 1 | 826 | 42.55% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD270617P00150000 | 看跌 Put | 150.00 | $0.28 | $1.31 | $0.84 | 0 | 1530 | 71.04% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T11:45:49 |
| AMD270617C00155000 | 看涨 Call | 155.00 | $407.80 | $412.95 | $321.55 | 0 | 257 | 0.00% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-08-31T13:19:06 |
| AMD270617P00155000 | 看跌 Put | 155.00 | $0.01 | $2.18 | $0.78 | 0 | 513 | 72.60% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T11:45:47 |
| AMD270617C00160000 | 看涨 Call | 160.00 | $403.05 | $408.35 | $351.00 | 0 | 303 | 53.30% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-15T15:30:16 |
| AMD270617P00160000 | 看跌 Put | 160.00 | $0.56 | $1.21 | $0.84 | 50 | 995 | 68.79% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:26:33 |
| AMD270617C00165000 | 看涨 Call | 165.00 | $398.25 | $403.60 | $388.35 | 0 | 333 | 55.03% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-17T14:01:07 |
| AMD270617P00165000 | 看跌 Put | 165.00 | $0.42 | $2.30 | $1.21 | 0 | 740 | 71.59% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-14T10:25:46 |
| AMD270617C00170000 | 看涨 Call | 170.00 | $393.55 | $398.35 | $347.04 | 0 | 479 | 0.00% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-15T10:12:53 |
| AMD270617P00170000 | 看跌 Put | 170.00 | $0.80 | $1.25 | $1.13 | 0 | 3095 | 67.07% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-17T14:52:22 |
| AMD270617C00175000 | 看涨 Call | 175.00 | $388.80 | $394.15 | $376.10 | 3 | 472 | 56.74% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:21:24 |
| AMD270617P00175000 | 看跌 Put | 175.00 | $0.53 | $1.85 | $1.30 | 0 | 1585 | 67.02% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T14:33:00 |
| AMD270617C00180000 | 看涨 Call | 180.00 | $384.10 | $389.45 | $380.00 | 9 | 513 | 57.57% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:50:49 |
| AMD270617P00180000 | 看跌 Put | 180.00 | $0.66 | $1.35 | $1.34 | 0 | 2219 | 63.91% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T11:41:35 |
| AMD270617C00185000 | 看涨 Call | 185.00 | $379.30 | $384.60 | $363.34 | 0 | 749 | 56.61% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-17T10:01:46 |
| AMD270617P00185000 | 看跌 Put | 185.00 | $0.54 | $2.52 | $1.79 | 0 | 2080 | 66.61% | -0.01 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-14T14:04:44 |
| AMD270617C00190000 | 看涨 Call | 190.00 | $374.60 | $379.90 | $356.21 | 0 | 299 | 56.98% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-17T10:35:24 |
| AMD270617P00190000 | 看跌 Put | 190.00 | $0.87 | $1.91 | $1.50 | 19 | 846 | 66.12% | -0.01 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:38:49 |
| AMD270617C00195000 | 看涨 Call | 195.00 | $369.90 | $375.40 | $293.80 | 0 | 368 | 58.15% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-08-27T10:38:13 |
| AMD270617P00195000 | 看跌 Put | 195.00 | $0.89 | $2.66 | $1.66 | 2 | 590 | 65.26% | -0.01 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:20:44 |
| AMD270617C00200000 | 看涨 Call | 200.00 | $365.20 | $370.55 | $359.33 | 0 | 2176 | 57.32% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-17T12:18:51 |
| AMD270617P00200000 | 看跌 Put | 200.00 | $1.70 | $2.59 | $1.80 | 18 | 2076 | 65.91% | -0.01 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:28:19 |
| AMD270617C00210000 | 看涨 Call | 210.00 | $357.95 | $360.90 | $348.27 | 4 | 1111 | 62.78% | 0.98 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270617P00210000 | 看跌 Put | 210.00 | $2.00 | $3.65 | $2.24 | 0 | 1326 | 66.29% | -0.02 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-17T10:49:37 |
| AMD270617C00220000 | 看涨 Call | 220.00 | $346.60 | $351.90 | $285.50 | 0 | 2645 | 57.20% | 0.98 | 0.00 | -0.00 | 0.22 | 100 | assumed standard contract | 2026-09-14T12:51:30 |
| AMD270617P00220000 | 看跌 Put | 220.00 | $1.45 | $3.55 | $2.41 | 9 | 1414 | 62.09% | -0.02 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:26:36 |
| AMD270617C00230000 | 看涨 Call | 230.00 | $337.35 | $342.60 | $326.37 | 1 | 930 | 56.77% | 0.98 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:12:34 |
| AMD270617P00230000 | 看跌 Put | 230.00 | $2.00 | $4.40 | $3.00 | 10 | 743 | 62.28% | -0.02 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:26:04 |
| AMD270617C00240000 | 看涨 Call | 240.00 | $328.15 | $333.45 | $318.43 | 5 | 700 | 56.63% | 0.98 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:42:22 |
| AMD270617P00240000 | 看跌 Put | 240.00 | $2.01 | $4.75 | $3.35 | 0 | 2923 | 60.31% | -0.03 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-17T15:36:12 |
| AMD270617C00250000 | 看涨 Call | 250.00 | $319.10 | $324.40 | $313.40 | 0 | 2182 | 56.45% | 0.97 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-17T12:39:24 |
| AMD270617P00250000 | 看跌 Put | 250.00 | $3.80 | $4.30 | $3.90 | 17 | 10154 | 59.96% | -0.03 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:49:55 |
| AMD270617C00260000 | 看涨 Call | 260.00 | $310.40 | $315.35 | $307.00 | 177 | 626 | 56.61% | 0.97 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD270617P00260000 | 看跌 Put | 260.00 | $3.45 | $5.85 | $4.90 | 1 | 1097 | 59.16% | -0.03 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:09:44 |
| AMD270617C00270000 | 看涨 Call | 270.00 | $301.95 | $306.40 | $256.12 | 0 | 492 | 56.89% | 0.96 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-16T15:09:52 |
| AMD270617P00270000 | 看跌 Put | 270.00 | $2.60 | $7.75 | $5.45 | 2 | 3505 | 58.05% | -0.04 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-09-18T14:50:17 |
| AMD270617C00280000 | 看涨 Call | 280.00 | $292.40 | $297.90 | $233.65 | 0 | 648 | 56.05% | 0.96 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-14T13:23:48 |
| AMD270617P00280000 | 看跌 Put | 280.00 | $3.90 | $7.90 | $6.53 | 1 | 1192 | 57.33% | -0.04 | 0.00 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-09-18T09:52:59 |
| AMD270617C00290000 | 看涨 Call | 290.00 | $283.70 | $288.85 | $271.80 | 0 | 512 | 55.43% | 0.95 | 0.00 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-09-17T11:16:31 |
| AMD270617P00290000 | 看跌 Put | 290.00 | $4.50 | $9.60 | $7.60 | 3 | 10885 | 57.34% | -0.05 | 0.00 | -0.05 | 0.51 | 100 | assumed standard contract | 2026-09-18T14:40:31 |
| AMD270617C00300000 | 看涨 Call | 300.00 | $275.15 | $280.60 | $268.00 | 7 | 3078 | 55.60% | 0.94 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270617P00300000 | 看跌 Put | 300.00 | $7.55 | $9.85 | $8.20 | 16 | 5454 | 57.96% | -0.06 | 0.00 | -0.06 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:55:53 |
| AMD270617C00310000 | 看涨 Call | 310.00 | $266.75 | $272.15 | $256.00 | 0 | 336 | 55.44% | 0.94 | 0.00 | -0.05 | 0.61 | 100 | assumed standard contract | 2026-09-17T11:07:14 |
| AMD270617P00310000 | 看跌 Put | 310.00 | $6.80 | $12.05 | $10.57 | 0 | 1258 | 56.78% | -0.06 | 0.00 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-09-17T11:19:05 |
| AMD270617C00320000 | 看涨 Call | 320.00 | $258.50 | $264.00 | $248.58 | 0 | 687 | 55.44% | 0.93 | 0.00 | -0.05 | 0.67 | 100 | assumed standard contract | 2026-09-17T14:32:47 |
| AMD270617P00320000 | 看跌 Put | 320.00 | $9.25 | $13.20 | $11.90 | 0 | 3316 | 57.15% | -0.07 | 0.00 | -0.07 | 0.68 | 100 | assumed standard contract | 2026-09-17T15:33:16 |
| AMD270617C00330000 | 看涨 Call | 330.00 | $250.35 | $255.85 | $234.63 | 0 | 498 | 55.30% | 0.92 | 0.00 | -0.06 | 0.73 | 100 | assumed standard contract | 2026-09-17T09:59:19 |
| AMD270617P00330000 | 看跌 Put | 330.00 | $11.00 | $15.00 | $13.25 | 1 | 2353 | 57.21% | -0.08 | 0.00 | -0.08 | 0.73 | 100 | assumed standard contract | 2026-09-18T10:51:48 |
| AMD270617C00340000 | 看涨 Call | 340.00 | $242.40 | $247.75 | $199.95 | 0 | 402 | 55.13% | 0.91 | 0.00 | -0.07 | 0.79 | 100 | assumed standard contract | 2026-09-16T15:16:14 |
| AMD270617P00340000 | 看跌 Put | 340.00 | $11.55 | $16.90 | $14.75 | 0 | 1653 | 56.38% | -0.09 | 0.00 | -0.08 | 0.80 | 100 | assumed standard contract | 2026-09-17T15:57:32 |
| AMD270617C00350000 | 看涨 Call | 350.00 | $234.60 | $240.25 | $235.38 | 103 | 858 | 55.26% | 0.90 | 0.00 | -0.07 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| AMD270617P00350000 | 看跌 Put | 350.00 | $15.40 | $16.40 | $15.90 | 414 | 4671 | 55.99% | -0.10 | 0.00 | -0.09 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:58:01 |
| AMD270617C00360000 | 看涨 Call | 360.00 | $226.90 | $232.75 | $219.77 | 3 | 2428 | 55.28% | 0.89 | 0.00 | -0.08 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:46:04 |
| AMD270617P00360000 | 看跌 Put | 360.00 | $17.00 | $20.95 | $18.95 | 6 | 3030 | 56.99% | -0.11 | 0.00 | -0.09 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:54:07 |
| AMD270617C00370000 | 看涨 Call | 370.00 | $219.45 | $225.35 | $218.82 | 10 | 743 | 55.22% | 0.88 | 0.00 | -0.09 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD270617P00370000 | 看跌 Put | 370.00 | $19.25 | $23.20 | $20.17 | 4 | 2924 | 56.85% | -0.12 | 0.00 | -0.10 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| AMD270617C00380000 | 看涨 Call | 380.00 | $212.20 | $217.90 | $201.97 | 2 | 418 | 55.11% | 0.87 | 0.00 | -0.09 | 1.04 | 100 | assumed standard contract | 2026-09-18T14:38:15 |
| AMD270617P00380000 | 看跌 Put | 380.00 | $20.10 | $25.65 | $22.85 | 677 | 1765 | 55.99% | -0.13 | 0.00 | -0.11 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:58:54 |
| AMD270617C00390000 | 看涨 Call | 390.00 | $205.20 | $210.90 | $195.28 | 1 | 380 | 55.18% | 0.86 | 0.00 | -0.10 | 1.10 | 100 | assumed standard contract | 2026-09-18T11:37:42 |
| AMD270617P00390000 | 看跌 Put | 390.00 | $22.95 | $28.20 | $25.49 | 506 | 1025 | 56.02% | -0.15 | 0.00 | -0.11 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| AMD270617C00400000 | 看涨 Call | 400.00 | $198.25 | $204.30 | $191.02 | 8 | 1118 | 55.29% | 0.84 | 0.00 | -0.11 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:42:54 |
| AMD270617P00400000 | 看跌 Put | 400.00 | $26.75 | $30.90 | $28.00 | 444 | 6414 | 56.36% | -0.16 | 0.00 | -0.12 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| AMD270617C00410000 | 看涨 Call | 410.00 | $191.45 | $197.40 | $184.27 | 17 | 580 | 55.18% | 0.83 | 0.00 | -0.11 | 1.22 | 100 | assumed standard contract | 2026-09-18T13:18:59 |
| AMD270617P00410000 | 看跌 Put | 410.00 | $29.10 | $34.15 | $33.40 | 19 | 1061 | 56.16% | -0.17 | 0.00 | -0.13 | 1.23 | 100 | assumed standard contract | 2026-09-18T13:15:44 |
| AMD270617C00420000 | 看涨 Call | 420.00 | $185.00 | $190.25 | $174.99 | 2 | 607 | 54.98% | 0.82 | 0.00 | -0.12 | 1.27 | 100 | assumed standard contract | 2026-09-18T11:19:05 |
| AMD270617P00420000 | 看跌 Put | 420.00 | $32.35 | $37.40 | $36.90 | 7 | 1559 | 56.19% | -0.18 | 0.00 | -0.13 | 1.29 | 100 | assumed standard contract | 2026-09-18T11:09:28 |
| AMD270617C00430000 | 看涨 Call | 430.00 | $178.65 | $184.15 | $171.63 | 3 | 662 | 55.12% | 0.81 | 0.00 | -0.13 | 1.33 | 100 | assumed standard contract | 2026-09-18T13:20:28 |
| AMD270617P00430000 | 看跌 Put | 430.00 | $36.25 | $40.80 | $40.45 | 3 | 1285 | 56.37% | -0.20 | 0.00 | -0.14 | 1.35 | 100 | assumed standard contract | 2026-09-18T12:01:43 |
| AMD270617C00440000 | 看涨 Call | 440.00 | $173.25 | $177.75 | $163.79 | 2 | 706 | 55.33% | 0.79 | 0.00 | -0.13 | 1.38 | 100 | assumed standard contract | 2026-09-18T12:44:33 |
| AMD270617P00440000 | 看跌 Put | 440.00 | $38.50 | $44.45 | $43.99 | 11 | 1481 | 55.92% | -0.21 | 0.00 | -0.14 | 1.40 | 100 | assumed standard contract | 2026-09-18T15:11:23 |
| AMD270617C00450000 | 看涨 Call | 450.00 | $166.55 | $171.80 | $158.44 | 4 | 926 | 55.12% | 0.78 | 0.00 | -0.14 | 1.44 | 100 | assumed standard contract | 2026-09-18T12:44:58 |
| AMD270617P00450000 | 看跌 Put | 450.00 | $43.15 | $48.30 | $48.50 | 42 | 2608 | 56.28% | -0.23 | 0.00 | -0.15 | 1.45 | 100 | assumed standard contract | 2026-09-18T12:26:49 |
| AMD270617C00460000 | 看涨 Call | 460.00 | $160.65 | $165.80 | $151.51 | 2 | 472 | 55.06% | 0.77 | 0.00 | -0.14 | 1.49 | 100 | assumed standard contract | 2026-09-18T11:18:15 |
| AMD270617P00460000 | 看跌 Put | 460.00 | $46.25 | $52.20 | $51.56 | 39 | 837 | 55.99% | -0.24 | 0.00 | -0.16 | 1.50 | 100 | assumed standard contract | 2026-09-18T15:44:08 |
| AMD270617C00470000 | 看涨 Call | 470.00 | $154.45 | $160.20 | $152.40 | 6 | 377 | 54.92% | 0.75 | 0.00 | -0.15 | 1.53 | 100 | assumed standard contract | 2026-09-18T15:51:03 |
| AMD270617P00470000 | 看跌 Put | 470.00 | $50.45 | $56.25 | $56.65 | 2 | 1474 | 56.02% | -0.25 | 0.00 | -0.16 | 1.55 | 100 | assumed standard contract | 2026-09-18T11:06:37 |
| AMD270617C00480000 | 看涨 Call | 480.00 | $149.55 | $154.50 | $151.85 | 10 | 890 | 55.07% | 0.74 | 0.00 | -0.15 | 1.58 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| AMD270617P00480000 | 看跌 Put | 480.00 | $55.00 | $60.60 | $60.29 | 12 | 2307 | 56.14% | -0.27 | 0.00 | -0.17 | 1.59 | 100 | assumed standard contract | 2026-09-18T15:49:57 |
| AMD270617C00490000 | 看涨 Call | 490.00 | $144.10 | $149.40 | $138.38 | 5 | 891 | 55.12% | 0.72 | 0.00 | -0.16 | 1.62 | 100 | assumed standard contract | 2026-09-18T09:42:50 |
| AMD270617P00490000 | 看跌 Put | 490.00 | $59.10 | $65.10 | $66.20 | 40 | 442 | 56.05% | -0.28 | 0.00 | -0.17 | 1.63 | 100 | assumed standard contract | 2026-09-18T11:18:25 |
| AMD270617C00500000 | 看涨 Call | 500.00 | $138.60 | $144.40 | $140.33 | 76 | 2932 | 55.09% | 0.71 | 0.00 | -0.16 | 1.66 | 100 | assumed standard contract | 2026-09-18T15:55:45 |
| AMD270617P00500000 | 看跌 Put | 500.00 | $63.75 | $69.80 | $70.50 | 311 | 2514 | 56.09% | -0.30 | 0.00 | -0.17 | 1.67 | 100 | assumed standard contract | 2026-09-18T15:15:45 |
| AMD270617C00510000 | 看涨 Call | 510.00 | $133.45 | $139.25 | $126.90 | 27 | 1306 | 55.02% | 0.70 | 0.00 | -0.17 | 1.69 | 100 | assumed standard contract | 2026-09-18T15:23:28 |
| AMD270617P00510000 | 看跌 Put | 510.00 | $69.60 | $74.65 | $75.95 | 306 | 271 | 56.43% | -0.31 | 0.00 | -0.18 | 1.71 | 100 | assumed standard contract | 2026-09-18T14:09:07 |
| AMD270617C00520000 | 看涨 Call | 520.00 | $130.35 | $134.45 | $130.38 | 52 | 1175 | 55.55% | 0.68 | 0.00 | -0.17 | 1.73 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| AMD270617P00520000 | 看跌 Put | 520.00 | $74.60 | $79.65 | $81.11 | 232 | 1606 | 56.47% | -0.33 | 0.00 | -0.18 | 1.74 | 100 | assumed standard contract | 2026-09-18T14:11:19 |
| AMD270617C00530000 | 看涨 Call | 530.00 | $124.50 | $129.65 | $127.08 | 2 | 1927 | 55.20% | 0.67 | 0.00 | -0.17 | 1.76 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| AMD270617P00530000 | 看跌 Put | 530.00 | $78.85 | $84.85 | $86.59 | 18 | 721 | 56.25% | -0.34 | 0.00 | -0.19 | 1.77 | 100 | assumed standard contract | 2026-09-18T14:09:25 |
| AMD270617C00540000 | 看涨 Call | 540.00 | $119.70 | $125.25 | $115.25 | 38 | 348 | 55.18% | 0.65 | 0.00 | -0.18 | 1.79 | 100 | assumed standard contract | 2026-09-18T15:40:35 |
| AMD270617P00540000 | 看跌 Put | 540.00 | $85.00 | $90.10 | $89.50 | 10 | 421 | 56.50% | -0.36 | 0.00 | -0.19 | 1.80 | 100 | assumed standard contract | 2026-09-18T10:21:31 |
| AMD270617C00550000 | 看涨 Call | 550.00 | $115.95 | $120.90 | $118.49 | 15 | 819 | 55.38% | 0.64 | 0.00 | -0.18 | 1.81 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| AMD270617P00550000 | 看跌 Put | 550.00 | $90.15 | $95.65 | $98.50 | 24 | 743 | 56.47% | -0.37 | 0.00 | -0.19 | 1.82 | 100 | assumed standard contract | 2026-09-18T11:13:44 |
| AMD270617C00560000 | 看涨 Call | 560.00 | $112.50 | $116.35 | $115.25 | 29 | 1494 | 55.53% | 0.63 | 0.00 | -0.18 | 1.83 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| AMD270617P00560000 | 看跌 Put | 560.00 | $95.90 | $101.30 | $103.20 | 35 | 313 | 56.54% | -0.39 | 0.00 | -0.19 | 1.84 | 100 | assumed standard contract | 2026-09-18T12:59:06 |
| AMD270617C00570000 | 看涨 Call | 570.00 | $109.90 | $112.55 | $109.93 | 9 | 793 | 56.02% | 0.61 | 0.00 | -0.18 | 1.85 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| AMD270617P00570000 | 看跌 Put | 570.00 | $101.60 | $107.05 | $109.00 | 27 | 335 | 56.55% | -0.40 | 0.00 | -0.20 | 1.86 | 100 | assumed standard contract | 2026-09-18T14:14:39 |
| AMD270617C00580000 | 看涨 Call | 580.00 | $103.40 | $108.40 | $105.00 | 4 | 907 | 55.30% | 0.60 | 0.00 | -0.19 | 1.87 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD270617P00580000 | 看跌 Put | 580.00 | $107.60 | $113.00 | $115.27 | 15 | 465 | 56.62% | -0.42 | 0.00 | -0.20 | 1.87 | 100 | assumed standard contract | 2026-09-18T14:09:25 |
| AMD270617C00590000 | 看涨 Call | 590.00 | $99.10 | $104.85 | $94.45 | 18 | 496 | 55.27% | 0.58 | 0.00 | -0.19 | 1.89 | 100 | assumed standard contract | 2026-09-18T14:37:16 |
| AMD270617P00590000 | 看跌 Put | 590.00 | $112.45 | $119.05 | $121.66 | 13 | 126 | 56.33% | -0.43 | 0.00 | -0.20 | 1.88 | 100 | assumed standard contract | 2026-09-18T14:09:25 |
| AMD270617C00600000 | 看涨 Call | 600.00 | $99.00 | $101.15 | $99.00 | 23 | 4121 | 56.22% | 0.57 | 0.00 | -0.19 | 1.90 | 100 | assumed standard contract | 2026-09-18T15:57:29 |
| AMD270617P00600000 | 看跌 Put | 600.00 | $120.15 | $123.75 | $121.56 | 10 | 1691 | 56.37% | -0.45 | 0.00 | -0.20 | 1.89 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| AMD270617C00610000 | 看涨 Call | 610.00 | $92.25 | $97.30 | $87.70 | 4 | 352 | 55.33% | 0.56 | 0.00 | -0.19 | 1.91 | 100 | assumed standard contract | 2026-09-18T14:37:12 |
| AMD270617P00610000 | 看跌 Put | 610.00 | $125.35 | $131.60 | $134.65 | 1 | 197 | 56.51% | -0.46 | 0.00 | -0.20 | 1.90 | 100 | assumed standard contract | 2026-09-18T12:15:59 |
| AMD270617C00620000 | 看涨 Call | 620.00 | $88.45 | $94.00 | $85.73 | 29 | 995 | 55.28% | 0.54 | 0.00 | -0.19 | 1.92 | 100 | assumed standard contract | 2026-09-18T13:15:04 |
| AMD270617P00620000 | 看跌 Put | 620.00 | $132.40 | $137.90 | $140.50 | 1 | 234 | 56.66% | -0.47 | 0.00 | -0.20 | 1.91 | 100 | assumed standard contract | 2026-09-18T10:53:29 |
| AMD270617C00630000 | 看涨 Call | 630.00 | $85.60 | $90.75 | $81.45 | 27 | 1178 | 55.44% | 0.53 | 0.00 | -0.19 | 1.92 | 100 | assumed standard contract | 2026-09-18T10:44:13 |
| AMD270617P00630000 | 看跌 Put | 630.00 | $138.85 | $144.30 | $147.66 | 11 | 131 | 56.61% | -0.49 | 0.00 | -0.21 | 1.91 | 100 | assumed standard contract | 2026-09-18T10:42:45 |
| AMD270617C00640000 | 看涨 Call | 640.00 | $82.05 | $87.60 | $73.78 | 0 | 415 | 55.38% | 0.52 | 0.00 | -0.19 | 1.93 | 100 | assumed standard contract | 2026-09-17T10:18:18 |
| AMD270617P00640000 | 看跌 Put | 640.00 | $145.70 | $150.85 | $154.65 | 0 | 37 | 56.64% | -0.50 | 0.00 | -0.21 | 1.91 | 100 | assumed standard contract | 2026-09-17T15:20:50 |
| AMD270617C00650000 | 看涨 Call | 650.00 | $79.35 | $84.50 | $75.05 | 7 | 1298 | 55.49% | 0.51 | 0.00 | -0.19 | 1.93 | 100 | assumed standard contract | 2026-09-18T14:44:26 |
| AMD270617P00650000 | 看跌 Put | 650.00 | $152.15 | $158.05 | $161.65 | 1 | 167 | 56.68% | -0.52 | 0.00 | -0.21 | 1.90 | 100 | assumed standard contract | 2026-09-18T10:17:20 |
| AMD270617C00660000 | 看涨 Call | 660.00 | $76.35 | $81.55 | $80.00 | 4 | 762 | 55.50% | 0.49 | 0.00 | -0.20 | 1.93 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| AMD270617P00660000 | 看跌 Put | 660.00 | $159.35 | $164.55 | $168.70 | 0 | 84 | 56.66% | -0.53 | 0.00 | -0.21 | 1.90 | 100 | assumed standard contract | 2026-09-17T15:20:29 |
| AMD270617C00670000 | 看涨 Call | 670.00 | $73.20 | $78.75 | $70.05 | 2 | 295 | 55.47% | 0.48 | 0.00 | -0.20 | 1.93 | 100 | assumed standard contract | 2026-09-18T14:37:19 |
| AMD270617P00670000 | 看跌 Put | 670.00 | $166.40 | $171.60 | $194.20 | 0 | 73 | 56.69% | -0.54 | 0.00 | -0.21 | 1.89 | 100 | assumed standard contract | 2026-09-11T10:38:14 |
| AMD270617C00680000 | 看涨 Call | 680.00 | $70.45 | $76.00 | $67.50 | 11 | 706 | 55.49% | 0.47 | 0.00 | -0.19 | 1.92 | 100 | assumed standard contract | 2026-09-18T14:37:19 |
| AMD270617P00680000 | 看跌 Put | 680.00 | $172.80 | $179.45 | $183.26 | 0 | 205 | 56.92% | -0.55 | 0.00 | -0.21 | 1.88 | 100 | assumed standard contract | 2026-09-17T15:44:40 |
| AMD270617C00690000 | 看涨 Call | 690.00 | $67.85 | $73.40 | $65.05 | 4 | 306 | 55.54% | 0.46 | 0.00 | -0.19 | 1.92 | 100 | assumed standard contract | 2026-09-18T14:37:19 |
| AMD270617P00690000 | 看跌 Put | 690.00 | $180.80 | $186.05 | $191.50 | 0 | 157 | 56.75% | -0.57 | 0.00 | -0.21 | 1.87 | 100 | assumed standard contract | 2026-09-17T15:45:29 |
| AMD270617C00700000 | 看涨 Call | 700.00 | $66.90 | $70.65 | $69.30 | 309 | 3434 | 55.93% | 0.45 | 0.00 | -0.19 | 1.91 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| AMD270617P00700000 | 看跌 Put | 700.00 | $188.15 | $193.40 | $219.23 | 0 | 61 | 56.77% | -0.58 | 0.00 | -0.21 | 1.86 | 100 | assumed standard contract | 2026-09-11T12:08:21 |
| AMD270617C00710000 | 看涨 Call | 710.00 | $62.85 | $68.45 | $61.70 | 1 | 344 | 55.61% | 0.43 | 0.00 | -0.19 | 1.90 | 100 | assumed standard contract | 2026-09-18T10:28:12 |
| AMD270617P00710000 | 看跌 Put | 710.00 | $195.05 | $200.90 | $229.16 | 0 | 64 | 56.66% | -0.59 | 0.00 | -0.21 | 1.84 | 100 | assumed standard contract | 2026-09-11T10:47:29 |
| AMD270617C00720000 | 看涨 Call | 720.00 | $61.75 | $65.80 | $58.00 | 57 | 513 | 55.89% | 0.42 | 0.00 | -0.19 | 1.89 | 100 | assumed standard contract | 2026-09-18T12:41:13 |
| AMD270617P00720000 | 看跌 Put | 720.00 | $203.55 | $208.45 | $225.57 | 0 | 59 | 56.94% | -0.61 | 0.00 | -0.21 | 1.82 | 100 | assumed standard contract | 2026-09-16T11:34:06 |
| AMD270617C00730000 | 看涨 Call | 730.00 | $58.25 | $63.60 | $57.30 | 34 | 633 | 55.62% | 0.41 | 0.00 | -0.19 | 1.88 | 100 | assumed standard contract | 2026-09-18T10:28:12 |
| AMD270617P00730000 | 看跌 Put | 730.00 | $210.10 | $216.15 | $286.05 | 0 | 70 | 56.67% | -0.62 | 0.00 | -0.20 | 1.81 | 100 | assumed standard contract | 2026-08-19T13:30:39 |
| AMD270617C00740000 | 看涨 Call | 740.00 | $58.00 | $61.55 | $54.10 | 4 | 296 | 56.20% | 0.40 | 0.00 | -0.19 | 1.87 | 100 | assumed standard contract | 2026-09-18T14:36:43 |
| AMD270617P00740000 | 看跌 Put | 740.00 | $217.70 | $223.90 | $251.87 | 0 | 91 | 56.66% | -0.63 | 0.00 | -0.20 | 1.79 | 100 | assumed standard contract | 2026-09-11T10:03:44 |
| AMD270617C00750000 | 看涨 Call | 750.00 | $53.95 | $59.15 | $53.00 | 3 | 1981 | 55.63% | 0.39 | 0.00 | -0.19 | 1.86 | 100 | assumed standard contract | 2026-09-18T13:20:28 |
| AMD270617P00750000 | 看跌 Put | 750.00 | $225.75 | $231.75 | $302.83 | 0 | 54 | 56.75% | -0.64 | 0.00 | -0.20 | 1.77 | 100 | assumed standard contract | 2026-08-19T15:46:14 |
| AMD270617C00760000 | 看涨 Call | 760.00 | $54.70 | $57.05 | $56.00 | 1 | 94 | 56.40% | 0.38 | 0.00 | -0.19 | 1.84 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| AMD270617P00760000 | 看跌 Put | 760.00 | $233.55 | $239.70 | $261.99 | 0 | 59 | 56.75% | -0.65 | 0.00 | -0.20 | 1.75 | 100 | assumed standard contract | 2026-09-16T10:54:48 |
| AMD270617C00770000 | 看涨 Call | 770.00 | $50.00 | $55.15 | $48.20 | 43 | 1087 | 55.69% | 0.37 | 0.00 | -0.19 | 1.83 | 100 | assumed standard contract | 2026-09-18T12:41:39 |
| AMD270617P00770000 | 看跌 Put | 770.00 | $241.90 | $247.75 | $294.58 | 0 | 11 | 56.89% | -0.66 | 0.00 | -0.20 | 1.72 | 100 | assumed standard contract | 2026-08-17T15:40:44 |
| AMD270617C00780000 | 看涨 Call | 780.00 | $48.15 | $53.25 | $47.57 | 9 | 669 | 55.72% | 0.36 | 0.00 | -0.18 | 1.81 | 100 | assumed standard contract | 2026-09-18T13:20:04 |
| AMD270617P00780000 | 看跌 Put | 780.00 | $250.05 | $255.85 | $332.04 | 0 | 28 | 56.93% | -0.67 | 0.00 | -0.20 | 1.69 | 100 | assumed standard contract | 2026-08-05T10:40:03 |
| AMD270617C00790000 | 看涨 Call | 790.00 | $46.30 | $51.55 | $44.82 | 6 | 81 | 55.77% | 0.35 | 0.00 | -0.18 | 1.79 | 100 | assumed standard contract | 2026-09-18T12:33:49 |
| AMD270617P00790000 | 看跌 Put | 790.00 | $258.30 | $264.00 | $339.50 | 0 | 51 | 56.98% | -0.69 | 0.00 | -0.20 | 1.67 | 100 | assumed standard contract | 2026-08-19T13:41:23 |
| AMD270617C00800000 | 看涨 Call | 800.00 | $44.60 | $49.90 | $45.30 | 17 | 2055 | 55.84% | 0.34 | 0.00 | -0.18 | 1.78 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AMD270617P00800000 | 看跌 Put | 800.00 | $266.30 | $272.25 | $341.40 | 0 | 126 | 56.94% | -0.70 | 0.00 | -0.20 | 1.64 | 100 | assumed standard contract | 2026-09-04T09:34:15 |
| AMD270617C00810000 | 看涨 Call | 810.00 | $42.95 | $48.60 | $41.49 | 54 | 206 | 55.99% | 0.33 | 0.00 | -0.18 | 1.76 | 100 | assumed standard contract | 2026-09-18T11:44:56 |
| AMD270617P00810000 | 看跌 Put | 810.00 | $274.00 | $280.60 | $357.50 | 0 | 8 | 56.79% | -0.71 | 0.00 | -0.19 | 1.62 | 100 | assumed standard contract | 2026-08-19T13:40:52 |
| AMD270617C00820000 | 看涨 Call | 820.00 | $41.30 | $46.75 | $39.79 | 6 | 1462 | 55.94% | 0.32 | 0.00 | -0.18 | 1.74 | 100 | assumed standard contract | 2026-09-18T11:30:56 |
| AMD270617P00820000 | 看跌 Put | 820.00 | $283.25 | $289.00 | $366.40 | 0 | 28 | 57.09% | -0.72 | 0.00 | -0.19 | 1.58 | 100 | assumed standard contract | 2026-08-19T13:45:27 |
| AMD270617C00830000 | 看涨 Call | 830.00 | $39.75 | $45.30 | $41.00 | 0 | 435 | 56.00% | 0.32 | 0.00 | -0.18 | 1.72 | 100 | assumed standard contract | 2026-09-17T13:30:47 |
| AMD270617P00830000 | 看跌 Put | 830.00 | $290.60 | $297.50 | $375.40 | 0 | 68 | 56.78% | -0.73 | 0.00 | -0.19 | 1.56 | 100 | assumed standard contract | 2026-08-19T13:35:37 |
| AMD270617C00840000 | 看涨 Call | 840.00 | $38.25 | $43.90 | $39.05 | 0 | 311 | 56.06% | 0.31 | 0.00 | -0.17 | 1.70 | 100 | assumed standard contract | 2026-09-17T13:44:08 |
| AMD270617P00840000 | 看跌 Put | 840.00 | $300.25 | $306.00 | $341.20 | 0 | 76 | 57.17% | -0.74 | 0.00 | -0.19 | 1.52 | 100 | assumed standard contract | 2026-09-15T10:12:46 |