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 $483.90 · 日涨跌 3.65% · 年初至今 116.54%
到期日 2027-06-17；共 294 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 | $457.10 | $464.10 | $487.60 | 0 | 44 | 177.22% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:59:19 |
| AMD270617P00025000 | 看跌 Put | 25.00 | $0.00 | $0.50 | $0.03 | 8 | 198 | 154.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:52:49 |
| AMD270617C00030000 | 看涨 Call | 30.00 | $452.65 | $459.25 | $194.50 | 0 | 39 | 168.76% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-08T10:08:09 |
| AMD270617P00030000 | 看跌 Put | 30.00 | $0.00 | $0.61 | $0.23 | 0 | 75 | 147.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T13:38:34 |
| AMD270617C00035000 | 看涨 Call | 35.00 | $447.40 | $454.30 | $435.85 | 0 | 22 | 150.65% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T10:46:00 |
| AMD270617P00035000 | 看跌 Put | 35.00 | $0.00 | $0.65 | $0.01 | 3 | 251 | 140.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:36:27 |
| AMD270617C00040000 | 看涨 Call | 40.00 | $442.95 | $449.55 | $418.00 | 0 | 79 | 150.28% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:47:21 |
| AMD270617P00040000 | 看跌 Put | 40.00 | $0.01 | $0.22 | $0.03 | 139 | 153 | 103.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:36:45 |
| AMD270617C00045000 | 看涨 Call | 45.00 | $438.00 | $444.90 | $501.00 | 0 | 4 | 142.89% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-10T10:33:00 |
| AMD270617P00045000 | 看跌 Put | 45.00 | $0.01 | $0.26 | $0.07 | 7 | 354 | 103.17% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:35:29 |
| AMD270617C00050000 | 看涨 Call | 50.00 | $432.60 | $439.70 | $605.85 | 0 | 36 | 124.62% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-06T10:59:16 |
| AMD270617P00050000 | 看跌 Put | 50.00 | $0.03 | $0.25 | $0.05 | 45 | 134 | 99.44% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:54:34 |
| AMD270617C00055000 | 看涨 Call | 55.00 | $428.25 | $434.85 | $416.44 | 0 | 5 | 126.88% | 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 | $0.35 | $0.09 | 8 | 443 | 100.52% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:24:38 |
| AMD270617C00060000 | 看涨 Call | 60.00 | $424.60 | $430.00 | $492.43 | 0 | 66 | 133.74% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-19T12:32:16 |
| AMD270617P00060000 | 看跌 Put | 60.00 | $0.05 | $0.36 | $0.18 | 2 | 444 | 98.82% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:55:48 |
| AMD270617C00065000 | 看涨 Call | 65.00 | $418.40 | $425.20 | $377.12 | 0 | 8 | 115.90% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-05-12T13:22:23 |
| AMD270617P00065000 | 看跌 Put | 65.00 | $0.02 | $0.22 | $0.15 | 2 | 588 | 95.46% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:01:20 |
| AMD270617C00070000 | 看涨 Call | 70.00 | $413.55 | $420.35 | $572.71 | 0 | 162 | 111.67% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-07T09:41:27 |
| AMD270617P00070000 | 看跌 Put | 70.00 | $0.03 | $0.43 | $0.23 | 4 | 349 | 93.39% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:56:33 |
| AMD270617C00075000 | 看涨 Call | 75.00 | $409.30 | $415.55 | $399.47 | 0 | 43 | 114.20% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-28T14:25:08 |
| AMD270617P00075000 | 看跌 Put | 75.00 | $0.04 | $0.46 | $0.26 | 10 | 969 | 91.34% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:41:04 |
| AMD270617C00080000 | 看涨 Call | 80.00 | $404.20 | $410.70 | $435.78 | 0 | 56 | 108.12% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T11:03:41 |
| AMD270617P00080000 | 看跌 Put | 80.00 | $0.14 | $0.26 | $0.19 | 14 | 747 | 90.34% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:31:13 |
| AMD270617C00085000 | 看涨 Call | 85.00 | $400.60 | $405.90 | $423.75 | 0 | 10 | 114.07% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T13:39:05 |
| AMD270617P00085000 | 看跌 Put | 85.00 | $0.06 | $0.30 | $0.27 | 3 | 418 | 86.36% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:30:19 |
| AMD270617C00090000 | 看涨 Call | 90.00 | $394.70 | $401.10 | $461.43 | 0 | 65 | 103.67% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-19T12:38:31 |
| AMD270617P00090000 | 看跌 Put | 90.00 | $0.20 | $0.58 | $0.33 | 6 | 475 | 88.14% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:12:43 |
| AMD270617C00095000 | 看涨 Call | 95.00 | $390.90 | $396.30 | $456.69 | 0 | 171 | 107.53% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-19T12:36:49 |
| AMD270617P00095000 | 看跌 Put | 95.00 | $0.10 | $0.63 | $0.40 | 5 | 412 | 87.73% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:28:03 |
| AMD270617C00100000 | 看涨 Call | 100.00 | $385.10 | $391.50 | $412.45 | 0 | 157 | 98.81% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-22T12:54:45 |
| AMD270617P00100000 | 看跌 Put | 100.00 | $0.38 | $0.51 | $0.45 | 34 | 1740 | 87.15% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:58:41 |
| AMD270617C00105000 | 看涨 Call | 105.00 | $381.50 | $386.70 | $409.35 | 0 | 3475 | 103.21% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-22T12:56:41 |
| AMD270617P00105000 | 看跌 Put | 105.00 | $0.13 | $0.80 | $0.47 | 3 | 221 | 84.96% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:28:06 |
| AMD270617C00110000 | 看涨 Call | 110.00 | $375.20 | $381.90 | $362.89 | 0 | 125 | 92.47% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-31T14:43:29 |
| AMD270617P00110000 | 看跌 Put | 110.00 | $0.28 | $0.69 | $0.62 | 4 | 992 | 82.96% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:43:12 |
| AMD270617C00115000 | 看涨 Call | 115.00 | $370.55 | $377.10 | $483.15 | 0 | 238 | 91.38% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-12T09:35:17 |
| AMD270617P00115000 | 看跌 Put | 115.00 | $0.33 | $1.14 | $0.65 | 10 | 1777 | 85.13% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:12:46 |
| AMD270617C00120000 | 看涨 Call | 120.00 | $365.95 | $372.35 | $426.69 | 0 | 2305 | 90.76% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-16T12:31:59 |
| AMD270617P00120000 | 看跌 Put | 120.00 | $0.41 | $1.05 | $0.74 | 14 | 7550 | 82.62% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:30:51 |
| AMD270617C00125000 | 看涨 Call | 125.00 | $361.20 | $367.55 | $412.32 | 0 | 221 | 89.02% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-16T14:31:43 |
| AMD270617P00125000 | 看跌 Put | 125.00 | $0.49 | $0.97 | $0.87 | 2 | 1020 | 80.32% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:19:21 |
| AMD270617C00130000 | 看涨 Call | 130.00 | $357.50 | $362.80 | $361.65 | 0 | 351 | 91.99% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-02T12:41:06 |
| AMD270617P00130000 | 看跌 Put | 130.00 | $0.51 | $1.34 | $1.00 | 3 | 1194 | 80.78% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:58:28 |
| AMD270617C00135000 | 看涨 Call | 135.00 | $351.70 | $358.05 | $424.20 | 0 | 405 | 86.11% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-21T13:12:51 |
| AMD270617P00135000 | 看跌 Put | 135.00 | $0.60 | $1.56 | $0.96 | 1 | 496 | 80.42% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:19:43 |
| AMD270617C00140000 | 看涨 Call | 140.00 | $347.25 | $353.30 | $335.55 | 0 | 536 | 85.86% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:46:28 |
| AMD270617P00140000 | 看跌 Put | 140.00 | $0.74 | $1.69 | $1.15 | 5 | 3876 | 79.73% | -0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:44:41 |
| AMD270617C00145000 | 看涨 Call | 145.00 | $342.20 | $348.55 | $330.76 | 0 | 215 | 83.25% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:46:28 |
| AMD270617P00145000 | 看跌 Put | 145.00 | $0.82 | $1.73 | $1.10 | 0 | 1322 | 78.18% | -0.01 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-30T14:45:53 |
| AMD270617C00150000 | 看涨 Call | 150.00 | $337.45 | $343.80 | $365.10 | 0 | 833 | 81.84% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-11-02T09:30:08 |
| AMD270617P00150000 | 看跌 Put | 150.00 | $1.00 | $1.66 | $1.51 | 0 | 1519 | 76.68% | -0.01 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-02T15:56:48 |
| AMD270617C00155000 | 看涨 Call | 155.00 | $332.60 | $339.05 | $411.70 | 0 | 261 | 80.10% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-29T09:30:09 |
| AMD270617P00155000 | 看跌 Put | 155.00 | $1.05 | $1.91 | $1.48 | 20 | 513 | 75.98% | -0.01 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:29:40 |
| AMD270617C00160000 | 看涨 Call | 160.00 | $328.00 | $334.35 | $334.47 | 1 | 317 | 79.40% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:52:02 |
| AMD270617P00160000 | 看跌 Put | 160.00 | $1.05 | $2.00 | $1.63 | 20 | 1050 | 74.37% | -0.01 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:29:40 |
| AMD270617C00165000 | 看涨 Call | 165.00 | $323.40 | $329.65 | $315.45 | 0 | 335 | 78.63% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-11-02T14:33:06 |
| AMD270617P00165000 | 看跌 Put | 165.00 | $1.34 | $2.34 | $1.03 | 0 | 734 | 74.80% | -0.01 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-29T13:25:15 |
| AMD270617C00170000 | 看涨 Call | 170.00 | $318.20 | $324.95 | $323.83 | 2 | 476 | 76.08% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:30:57 |
| AMD270617P00170000 | 看跌 Put | 170.00 | $1.46 | $2.21 | $1.67 | 0 | 2675 | 72.87% | -0.02 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-02T10:55:46 |
| AMD270617C00175000 | 看涨 Call | 175.00 | $313.50 | $320.25 | $305.57 | 0 | 479 | 75.06% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:13:00 |
| AMD270617P00175000 | 看跌 Put | 175.00 | $1.60 | $2.10 | $2.31 | 0 | 1631 | 71.14% | -0.02 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:40:25 |
| AMD270617C00180000 | 看涨 Call | 180.00 | $308.95 | $315.55 | $314.39 | 1 | 516 | 74.41% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:30:57 |
| AMD270617P00180000 | 看跌 Put | 180.00 | $1.75 | $2.53 | $2.29 | 0 | 2209 | 71.17% | -0.02 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-02T14:00:10 |
| AMD270617C00185000 | 看涨 Call | 185.00 | $304.10 | $310.85 | $356.99 | 0 | 747 | 72.97% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-16T15:30:30 |
| AMD270617P00185000 | 看跌 Put | 185.00 | $1.85 | $2.66 | $1.70 | 0 | 2035 | 70.08% | -0.02 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-10-26T13:10:25 |
| AMD270617C00190000 | 看涨 Call | 190.00 | $299.55 | $306.15 | $289.65 | 0 | 305 | 72.27% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-11-02T15:11:14 |
| AMD270617P00190000 | 看跌 Put | 190.00 | $1.96 | $2.73 | $2.52 | 13 | 907 | 68.81% | -0.02 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:13:48 |
| AMD270617C00195000 | 看涨 Call | 195.00 | $295.25 | $301.50 | $334.55 | 0 | 371 | 72.18% | 0.98 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-10-26T09:55:30 |
| AMD270617P00195000 | 看跌 Put | 195.00 | $2.32 | $3.15 | $2.71 | 5 | 613 | 69.11% | -0.02 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:12:46 |
| AMD270617C00200000 | 看涨 Call | 200.00 | $290.70 | $296.85 | $298.00 | 2 | 2095 | 71.47% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-11-03T10:22:05 |
| AMD270617P00200000 | 看跌 Put | 200.00 | $2.46 | $3.30 | $2.85 | 8 | 2179 | 68.06% | -0.02 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:35:37 |
| AMD270617C00210000 | 看涨 Call | 210.00 | $281.25 | $287.55 | $277.70 | 0 | 1104 | 69.30% | 0.97 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-11-02T14:01:10 |
| AMD270617P00210000 | 看跌 Put | 210.00 | $3.00 | $3.70 | $3.50 | 3 | 1415 | 66.75% | -0.03 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:56:29 |
| AMD270617C00220000 | 看涨 Call | 220.00 | $272.15 | $278.40 | $292.00 | 0 | 2633 | 67.97% | 0.97 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-11-02T10:45:41 |
| AMD270617P00220000 | 看跌 Put | 220.00 | $3.15 | $4.50 | $4.42 | 0 | 1479 | 65.34% | -0.03 | 0.00 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-11-02T14:29:41 |
| AMD270617C00230000 | 看涨 Call | 230.00 | $262.45 | $269.25 | $269.35 | 0 | 928 | 65.61% | 0.96 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-11-02T12:35:10 |
| AMD270617P00230000 | 看跌 Put | 230.00 | $3.85 | $5.10 | $5.05 | 0 | 1489 | 64.35% | -0.04 | 0.00 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-11-02T15:05:35 |
| AMD270617C00240000 | 看涨 Call | 240.00 | $253.90 | $260.25 | $260.20 | 1 | 682 | 65.10% | 0.96 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:41:35 |
| AMD270617P00240000 | 看跌 Put | 240.00 | $4.55 | $6.00 | $5.20 | 8 | 2943 | 63.58% | -0.04 | 0.00 | -0.05 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:45:03 |
| AMD270617C00250000 | 看涨 Call | 250.00 | $244.75 | $251.35 | $250.85 | 2 | 2084 | 63.72% | 0.95 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-03T14:21:54 |
| AMD270617P00250000 | 看跌 Put | 250.00 | $5.90 | $6.45 | $5.90 | 410 | 9957 | 62.86% | -0.05 | 0.00 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:40:44 |
| AMD270617C00260000 | 看涨 Call | 260.00 | $236.15 | $242.55 | $243.82 | 5 | 705 | 62.97% | 0.94 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T11:48:56 |
| AMD270617P00260000 | 看跌 Put | 260.00 | $6.00 | $7.90 | $6.85 | 1 | 1181 | 61.64% | -0.06 | 0.00 | -0.06 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:40:40 |
| AMD270617C00270000 | 看涨 Call | 270.00 | $228.90 | $233.85 | $235.57 | 2 | 501 | 63.48% | 0.94 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-11-03T14:08:41 |
| AMD270617P00270000 | 看跌 Put | 270.00 | $6.70 | $9.05 | $9.55 | 0 | 3492 | 60.68% | -0.07 | 0.00 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-11-02T15:32:07 |
| AMD270617C00280000 | 看涨 Call | 280.00 | $219.25 | $225.35 | $209.56 | 0 | 632 | 61.59% | 0.93 | 0.00 | -0.03 | 0.54 | 100 | assumed standard contract | 2026-11-02T15:38:24 |
| AMD270617P00280000 | 看跌 Put | 280.00 | $8.40 | $9.80 | $9.00 | 17 | 1383 | 60.07% | -0.07 | 0.00 | -0.07 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:44:59 |
| AMD270617C00290000 | 看涨 Call | 290.00 | $212.10 | $216.95 | $224.95 | 3 | 541 | 61.88% | 0.92 | 0.00 | -0.04 | 0.59 | 100 | assumed standard contract | 2026-11-03T11:13:04 |
| AMD270617P00290000 | 看跌 Put | 290.00 | $10.15 | $11.00 | $11.00 | 16 | 10710 | 59.72% | -0.08 | 0.00 | -0.08 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:53:10 |
| AMD270617C00300000 | 看涨 Call | 300.00 | $202.20 | $208.90 | $208.00 | 7 | 3056 | 60.00% | 0.91 | 0.00 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:49:18 |
| AMD270617P00300000 | 看跌 Put | 300.00 | $11.20 | $13.45 | $12.11 | 30 | 6023 | 59.56% | -0.09 | 0.00 | -0.08 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:25:42 |
| AMD270617C00310000 | 看涨 Call | 310.00 | $196.00 | $200.80 | $201.31 | 4 | 342 | 60.72% | 0.90 | 0.00 | -0.06 | 0.69 | 100 | assumed standard contract | 2026-11-03T14:28:37 |
| AMD270617P00310000 | 看跌 Put | 310.00 | $12.40 | $14.15 | $13.50 | 45 | 1558 | 57.98% | -0.11 | 0.00 | -0.09 | 0.70 | 100 | assumed standard contract | 2026-11-03T15:37:12 |
| AMD270617C00320000 | 看涨 Call | 320.00 | $188.20 | $193.10 | $183.77 | 0 | 684 | 60.30% | 0.88 | 0.00 | -0.06 | 0.75 | 100 | assumed standard contract | 2026-11-02T14:18:48 |
| AMD270617P00320000 | 看跌 Put | 320.00 | $15.00 | $16.45 | $15.65 | 31 | 3325 | 58.25% | -0.12 | 0.00 | -0.10 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:07:06 |
| AMD270617C00330000 | 看涨 Call | 330.00 | $180.55 | $185.50 | $190.75 | 2 | 489 | 59.84% | 0.87 | 0.00 | -0.07 | 0.81 | 100 | assumed standard contract | 2026-11-03T11:05:14 |
| AMD270617P00330000 | 看跌 Put | 330.00 | $16.80 | $18.80 | $17.65 | 143 | 2743 | 58.02% | -0.13 | 0.00 | -0.10 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:33:53 |
| AMD270617C00340000 | 看涨 Call | 340.00 | $173.10 | $178.10 | $184.00 | 2 | 517 | 59.45% | 0.86 | 0.00 | -0.08 | 0.86 | 100 | assumed standard contract | 2026-11-03T11:03:58 |
| AMD270617P00340000 | 看跌 Put | 340.00 | $19.45 | $21.80 | $19.85 | 4 | 1647 | 58.31% | -0.15 | 0.00 | -0.11 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:45:02 |
| AMD270617C00350000 | 看涨 Call | 350.00 | $166.00 | $170.85 | $169.97 | 4 | 718 | 59.14% | 0.84 | 0.00 | -0.09 | 0.92 | 100 | assumed standard contract | 2026-11-03T15:49:18 |
| AMD270617P00350000 | 看跌 Put | 350.00 | $22.10 | $23.35 | $22.65 | 209 | 5580 | 57.54% | -0.16 | 0.00 | -0.12 | 0.93 | 100 | assumed standard contract | 2026-11-03T15:49:28 |
| AMD270617C00360000 | 看涨 Call | 360.00 | $158.65 | $163.80 | $160.85 | 514 | 2405 | 58.64% | 0.83 | 0.00 | -0.10 | 0.97 | 100 | assumed standard contract | 2026-11-03T15:56:26 |
| AMD270617P00360000 | 看跌 Put | 360.00 | $24.15 | $26.95 | $24.20 | 231 | 4597 | 57.43% | -0.17 | 0.00 | -0.12 | 0.98 | 100 | assumed standard contract | 2026-11-03T13:38:04 |
| AMD270617C00370000 | 看涨 Call | 370.00 | $152.05 | $157.10 | $145.00 | 0 | 732 | 58.51% | 0.81 | 0.00 | -0.10 | 1.03 | 100 | assumed standard contract | 2026-11-02T14:44:15 |
| AMD270617P00370000 | 看跌 Put | 370.00 | $27.95 | $29.50 | $27.50 | 188 | 3257 | 57.40% | -0.19 | 0.00 | -0.13 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:58:56 |
| AMD270617C00380000 | 看涨 Call | 380.00 | $145.45 | $150.50 | $149.55 | 1 | 433 | 58.26% | 0.80 | 0.00 | -0.11 | 1.08 | 100 | assumed standard contract | 2026-11-03T15:24:07 |
| AMD270617P00380000 | 看跌 Put | 380.00 | $31.20 | $32.55 | $31.30 | 8 | 2509 | 57.19% | -0.21 | 0.00 | -0.13 | 1.09 | 100 | assumed standard contract | 2026-11-03T14:44:37 |
| AMD270617C00390000 | 看涨 Call | 390.00 | $139.00 | $144.10 | $133.15 | 0 | 351 | 58.00% | 0.78 | 0.00 | -0.12 | 1.13 | 100 | assumed standard contract | 2026-11-02T14:28:05 |
| AMD270617P00390000 | 看跌 Put | 390.00 | $33.85 | $35.85 | $35.10 | 30 | 1474 | 56.65% | -0.22 | 0.00 | -0.14 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:50:21 |
| AMD270617C00400000 | 看涨 Call | 400.00 | $132.85 | $137.95 | $136.11 | 20 | 1068 | 57.79% | 0.76 | 0.00 | -0.13 | 1.18 | 100 | assumed standard contract | 2026-11-03T14:46:50 |
| AMD270617P00400000 | 看跌 Put | 400.00 | $35.80 | $39.65 | $38.50 | 2002 | 10067 | 55.72% | -0.24 | 0.00 | -0.15 | 1.19 | 100 | assumed standard contract | 2026-11-03T15:58:56 |
| AMD270617C00410000 | 看涨 Call | 410.00 | $126.90 | $132.00 | $131.34 | 12 | 580 | 57.62% | 0.75 | 0.00 | -0.13 | 1.22 | 100 | assumed standard contract | 2026-11-03T14:39:38 |
| AMD270617P00410000 | 看跌 Put | 410.00 | $39.75 | $43.80 | $41.60 | 18 | 1104 | 55.98% | -0.26 | 0.00 | -0.15 | 1.23 | 100 | assumed standard contract | 2026-11-03T14:17:56 |
| AMD270617C00420000 | 看涨 Call | 420.00 | $121.15 | $126.20 | $124.05 | 12 | 593 | 57.44% | 0.73 | 0.00 | -0.14 | 1.26 | 100 | assumed standard contract | 2026-11-03T14:46:50 |
| AMD270617P00420000 | 看跌 Put | 420.00 | $43.75 | $48.45 | $46.00 | 268 | 1527 | 56.07% | -0.28 | 0.00 | -0.16 | 1.27 | 100 | assumed standard contract | 2026-11-03T15:47:11 |
| AMD270617C00430000 | 看涨 Call | 430.00 | $115.55 | $120.60 | $110.00 | 0 | 635 | 57.26% | 0.71 | 0.00 | -0.14 | 1.30 | 100 | assumed standard contract | 2026-11-02T14:30:03 |
| AMD270617P00430000 | 看跌 Put | 430.00 | $48.50 | $51.95 | $50.09 | 86 | 1202 | 55.86% | -0.30 | 0.00 | -0.16 | 1.31 | 100 | assumed standard contract | 2026-11-03T14:40:21 |
| AMD270617C00440000 | 看涨 Call | 440.00 | $110.20 | $115.25 | $104.54 | 0 | 800 | 57.12% | 0.69 | 0.00 | -0.15 | 1.34 | 100 | assumed standard contract | 2026-11-02T15:31:53 |
| AMD270617P00440000 | 看跌 Put | 440.00 | $52.45 | $57.20 | $54.50 | 61 | 1776 | 55.89% | -0.31 | 0.00 | -0.16 | 1.35 | 100 | assumed standard contract | 2026-11-03T15:31:03 |
| AMD270617C00450000 | 看涨 Call | 450.00 | $105.10 | $109.75 | $105.69 | 20 | 878 | 56.18% | 0.68 | 0.00 | -0.15 | 1.37 | 100 | assumed standard contract | 2026-11-03T15:57:19 |
| AMD270617P00450000 | 看跌 Put | 450.00 | $57.80 | $60.45 | $60.65 | 675 | 3581 | 55.53% | -0.33 | 0.00 | -0.17 | 1.38 | 100 | assumed standard contract | 2026-11-03T15:58:56 |
| AMD270617C00460000 | 看涨 Call | 460.00 | $100.25 | $103.30 | $102.73 | 4 | 472 | 56.24% | 0.66 | 0.00 | -0.16 | 1.40 | 100 | assumed standard contract | 2026-11-03T15:55:41 |
| AMD270617P00460000 | 看跌 Put | 460.00 | $62.45 | $65.70 | $64.05 | 211 | 1711 | 55.50% | -0.35 | 0.00 | -0.17 | 1.41 | 100 | assumed standard contract | 2026-11-03T14:47:26 |
| AMD270617C00470000 | 看涨 Call | 470.00 | $95.30 | $100.30 | $99.00 | 12 | 377 | 56.70% | 0.64 | 0.00 | -0.16 | 1.43 | 100 | assumed standard contract | 2026-11-03T14:25:29 |
| AMD270617P00470000 | 看跌 Put | 470.00 | $67.60 | $71.55 | $68.74 | 137 | 2403 | 55.70% | -0.37 | 0.00 | -0.17 | 1.43 | 100 | assumed standard contract | 2026-11-03T15:34:59 |
| AMD270617C00480000 | 看涨 Call | 480.00 | $90.70 | $95.70 | $94.75 | 59 | 838 | 56.58% | 0.62 | 0.00 | -0.16 | 1.45 | 100 | assumed standard contract | 2026-11-03T15:48:31 |
| AMD270617P00480000 | 看跌 Put | 480.00 | $72.40 | $77.00 | $74.50 | 18 | 2861 | 55.52% | -0.39 | 0.00 | -0.18 | 1.45 | 100 | assumed standard contract | 2026-11-03T14:48:11 |
| AMD270617C00490000 | 看涨 Call | 490.00 | $86.25 | $89.55 | $88.82 | 405 | 1030 | 55.84% | 0.60 | 0.00 | -0.17 | 1.47 | 100 | assumed standard contract | 2026-11-03T15:54:56 |
| AMD270617P00490000 | 看跌 Put | 490.00 | $80.35 | $82.00 | $80.69 | 230 | 904 | 56.13% | -0.41 | 0.00 | -0.18 | 1.47 | 100 | assumed standard contract | 2026-11-03T15:51:15 |
| AMD270617C00500000 | 看涨 Call | 500.00 | $81.85 | $84.85 | $82.20 | 101 | 3050 | 55.52% | 0.59 | 0.00 | -0.17 | 1.49 | 100 | assumed standard contract | 2026-11-03T15:57:19 |
| AMD270617P00500000 | 看跌 Put | 500.00 | $83.25 | $88.05 | $84.59 | 74 | 5525 | 54.84% | -0.43 | 0.00 | -0.18 | 1.48 | 100 | assumed standard contract | 2026-11-03T15:34:59 |
| AMD270617C00510000 | 看涨 Call | 510.00 | $78.75 | $80.75 | $81.05 | 223 | 1341 | 55.73% | 0.57 | 0.00 | -0.17 | 1.50 | 100 | assumed standard contract | 2026-11-03T15:56:37 |
| AMD270617P00510000 | 看跌 Put | 510.00 | $89.20 | $93.75 | $88.62 | 4 | 1480 | 55.16% | -0.44 | 0.00 | -0.18 | 1.50 | 100 | assumed standard contract | 2026-11-03T13:57:41 |
| AMD270617C00520000 | 看涨 Call | 520.00 | $73.60 | $76.90 | $75.99 | 83 | 1290 | 55.22% | 0.55 | 0.00 | -0.17 | 1.51 | 100 | assumed standard contract | 2026-11-03T15:59:09 |
| AMD270617P00520000 | 看跌 Put | 520.00 | $95.25 | $99.80 | $97.02 | 26 | 2412 | 55.11% | -0.46 | 0.00 | -0.18 | 1.50 | 100 | assumed standard contract | 2026-11-03T14:30:40 |
| AMD270617C00530000 | 看涨 Call | 530.00 | $70.80 | $75.45 | $76.85 | 12 | 1899 | 56.19% | 0.53 | 0.00 | -0.17 | 1.52 | 100 | assumed standard contract | 2026-11-03T12:08:13 |
| AMD270617P00530000 | 看跌 Put | 530.00 | $101.20 | $106.00 | $102.74 | 4 | 1445 | 54.96% | -0.48 | 0.00 | -0.18 | 1.51 | 100 | assumed standard contract | 2026-11-03T14:30:40 |
| AMD270617C00540000 | 看涨 Call | 540.00 | $67.40 | $71.90 | $70.40 | 14 | 667 | 56.15% | 0.52 | 0.00 | -0.18 | 1.52 | 100 | assumed standard contract | 2026-11-03T15:48:31 |
| AMD270617P00540000 | 看跌 Put | 540.00 | $107.90 | $111.50 | $108.50 | 49 | 878 | 54.72% | -0.50 | 0.00 | -0.18 | 1.51 | 100 | assumed standard contract | 2026-11-03T14:15:54 |
| AMD270617C00550000 | 看涨 Call | 550.00 | $63.30 | $67.25 | $65.00 | 80 | 1318 | 55.43% | 0.50 | 0.00 | -0.18 | 1.52 | 100 | assumed standard contract | 2026-11-03T15:58:29 |
| AMD270617P00550000 | 看跌 Put | 550.00 | $114.75 | $119.15 | $117.00 | 812 | 2561 | 55.73% | -0.52 | 0.00 | -0.18 | 1.50 | 100 | assumed standard contract | 2026-11-03T15:57:48 |
| AMD270617C00560000 | 看涨 Call | 560.00 | $60.10 | $65.20 | $66.25 | 28 | 1567 | 55.76% | 0.48 | 0.00 | -0.18 | 1.52 | 100 | assumed standard contract | 2026-11-03T13:11:01 |
| AMD270617P00560000 | 看跌 Put | 560.00 | $120.75 | $124.85 | $121.40 | 21 | 805 | 54.50% | -0.54 | 0.00 | -0.18 | 1.50 | 100 | assumed standard contract | 2026-11-03T14:12:13 |
| AMD270617C00570000 | 看涨 Call | 570.00 | $57.35 | $61.75 | $58.65 | 18 | 901 | 55.68% | 0.47 | 0.00 | -0.18 | 1.52 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| AMD270617P00570000 | 看跌 Put | 570.00 | $127.75 | $132.75 | $128.35 | 28 | 857 | 54.84% | -0.55 | 0.00 | -0.18 | 1.49 | 100 | assumed standard contract | 2026-11-03T14:15:55 |
| AMD270617C00580000 | 看涨 Call | 580.00 | $54.25 | $59.15 | $57.70 | 12 | 943 | 55.68% | 0.45 | 0.00 | -0.17 | 1.51 | 100 | assumed standard contract | 2026-11-03T14:15:54 |
| AMD270617P00580000 | 看跌 Put | 580.00 | $134.85 | $139.60 | $136.50 | 76 | 641 | 54.77% | -0.57 | 0.00 | -0.18 | 1.48 | 100 | assumed standard contract | 2026-11-03T15:14:03 |
| AMD270617C00590000 | 看涨 Call | 590.00 | $51.85 | $56.20 | $54.40 | 33 | 593 | 55.72% | 0.44 | 0.00 | -0.17 | 1.50 | 100 | assumed standard contract | 2026-11-03T15:23:32 |
| AMD270617P00590000 | 看跌 Put | 590.00 | $141.60 | $146.70 | $142.30 | 21 | 368 | 54.56% | -0.59 | 0.00 | -0.17 | 1.46 | 100 | assumed standard contract | 2026-11-03T14:27:25 |
| AMD270617C00600000 | 看涨 Call | 600.00 | $49.10 | $50.65 | $50.64 | 189 | 4068 | 54.69% | 0.42 | 0.00 | -0.17 | 1.49 | 100 | assumed standard contract | 2026-11-03T15:57:34 |
| AMD270617P00600000 | 看跌 Put | 600.00 | $149.20 | $153.85 | $149.55 | 161 | 1940 | 54.56% | -0.60 | 0.00 | -0.17 | 1.45 | 100 | assumed standard contract | 2026-11-03T14:15:55 |
| AMD270617C00610000 | 看涨 Call | 610.00 | $46.40 | $49.15 | $48.14 | 3 | 466 | 54.92% | 0.40 | 0.00 | -0.17 | 1.48 | 100 | assumed standard contract | 2026-11-03T15:57:34 |
| AMD270617P00610000 | 看跌 Put | 610.00 | $156.60 | $162.15 | $162.03 | 0 | 339 | 54.79% | -0.62 | 0.00 | -0.17 | 1.43 | 100 | assumed standard contract | 2026-11-02T13:31:43 |
| AMD270617C00620000 | 看涨 Call | 620.00 | $44.40 | $48.60 | $49.42 | 6 | 1336 | 55.66% | 0.39 | 0.00 | -0.17 | 1.46 | 100 | assumed standard contract | 2026-11-03T12:32:35 |
| AMD270617P00620000 | 看跌 Put | 620.00 | $163.80 | $169.10 | $164.45 | 31 | 451 | 54.39% | -0.64 | 0.00 | -0.17 | 1.41 | 100 | assumed standard contract | 2026-11-03T14:15:55 |
| AMD270617C00630000 | 看涨 Call | 630.00 | $41.20 | $46.10 | $45.50 | 5 | 1328 | 55.24% | 0.38 | 0.00 | -0.17 | 1.45 | 100 | assumed standard contract | 2026-11-03T12:49:31 |
| AMD270617P00630000 | 看跌 Put | 630.00 | $171.50 | $176.75 | $171.00 | 13 | 944 | 54.32% | -0.65 | 0.00 | -0.16 | 1.38 | 100 | assumed standard contract | 2026-11-03T12:41:29 |
| AMD270617C00640000 | 看涨 Call | 640.00 | $40.25 | $42.70 | $41.10 | 36 | 467 | 54.95% | 0.36 | 0.00 | -0.17 | 1.43 | 100 | assumed standard contract | 2026-11-03T15:59:07 |
| AMD270617P00640000 | 看跌 Put | 640.00 | $179.35 | $184.60 | $184.07 | 0 | 692 | 54.30% | -0.67 | 0.00 | -0.16 | 1.36 | 100 | assumed standard contract | 2026-11-02T13:26:58 |
| AMD270617C00650000 | 看涨 Call | 650.00 | $36.80 | $41.70 | $39.00 | 80 | 1944 | 55.08% | 0.35 | 0.00 | -0.16 | 1.41 | 100 | assumed standard contract | 2026-11-03T15:51:21 |
| AMD270617P00650000 | 看跌 Put | 650.00 | $187.55 | $192.95 | $171.98 | 0 | 1717 | 54.53% | -0.68 | 0.00 | -0.16 | 1.33 | 100 | assumed standard contract | 2026-10-30T11:11:28 |
| AMD270617C00660000 | 看涨 Call | 660.00 | $35.25 | $39.80 | $37.60 | 55 | 848 | 55.23% | 0.34 | 0.00 | -0.16 | 1.39 | 100 | assumed standard contract | 2026-11-03T15:13:14 |
| AMD270617P00660000 | 看跌 Put | 660.00 | $195.40 | $201.30 | $153.20 | 0 | 128 | 54.52% | -0.70 | 0.00 | -0.15 | 1.30 | 100 | assumed standard contract | 2026-10-21T13:45:39 |
| AMD270617C00670000 | 看涨 Call | 670.00 | $33.95 | $37.55 | $35.70 | 102 | 380 | 55.28% | 0.32 | 0.00 | -0.16 | 1.37 | 100 | assumed standard contract | 2026-11-03T14:40:49 |
| AMD270617P00670000 | 看跌 Put | 670.00 | $203.55 | $210.20 | $203.03 | 20 | 163 | 54.77% | -0.71 | 0.00 | -0.15 | 1.27 | 100 | assumed standard contract | 2026-11-03T11:59:04 |
| AMD270617C00680000 | 看涨 Call | 680.00 | $32.00 | $35.95 | $33.82 | 42 | 742 | 55.27% | 0.31 | 0.00 | -0.16 | 1.35 | 100 | assumed standard contract | 2026-11-03T15:14:17 |
| AMD270617P00680000 | 看跌 Put | 680.00 | $211.80 | $218.05 | $161.70 | 0 | 263 | 54.56% | -0.73 | 0.00 | -0.15 | 1.23 | 100 | assumed standard contract | 2026-10-29T14:08:04 |
| AMD270617C00690000 | 看涨 Call | 690.00 | $30.25 | $34.15 | $32.08 | 21 | 420 | 55.20% | 0.30 | 0.00 | -0.15 | 1.32 | 100 | assumed standard contract | 2026-11-03T15:14:17 |
| AMD270617P00690000 | 看跌 Put | 690.00 | $220.20 | $225.35 | $221.00 | 65 | 178 | 54.10% | -0.74 | 0.00 | -0.14 | 1.20 | 100 | assumed standard contract | 2026-11-03T10:17:39 |
| AMD270617C00700000 | 看涨 Call | 700.00 | $28.30 | $31.80 | $30.60 | 950 | 3778 | 54.76% | 0.29 | 0.00 | -0.15 | 1.30 | 100 | assumed standard contract | 2026-11-03T14:49:00 |
| AMD270617P00700000 | 看跌 Put | 700.00 | $228.70 | $235.25 | $225.00 | 1 | 235 | 54.69% | -0.75 | 0.00 | -0.14 | 1.17 | 100 | assumed standard contract | 2026-11-03T13:31:44 |
| AMD270617C00710000 | 看涨 Call | 710.00 | $27.00 | $30.75 | $28.95 | 18 | 628 | 55.02% | 0.28 | 0.00 | -0.15 | 1.27 | 100 | assumed standard contract | 2026-11-03T14:51:17 |
| AMD270617P00710000 | 看跌 Put | 710.00 | $237.25 | $243.75 | $193.05 | 0 | 82 | 54.65% | -0.77 | 0.00 | -0.14 | 1.13 | 100 | assumed standard contract | 2026-10-15T11:51:20 |
| AMD270617C00720000 | 看涨 Call | 720.00 | $24.80 | $29.70 | $29.00 | 119 | 957 | 54.86% | 0.26 | 0.00 | -0.15 | 1.25 | 100 | assumed standard contract | 2026-11-03T13:19:15 |
| AMD270617P00720000 | 看跌 Put | 720.00 | $245.90 | $251.05 | $222.12 | 0 | 145 | 54.00% | -0.78 | 0.00 | -0.13 | 1.09 | 100 | assumed standard contract | 2026-10-23T11:44:18 |
| AMD270617C00730000 | 看涨 Call | 730.00 | $23.35 | $28.30 | $27.90 | 82 | 2075 | 54.81% | 0.25 | 0.00 | -0.14 | 1.22 | 100 | assumed standard contract | 2026-11-03T13:12:28 |
| AMD270617P00730000 | 看跌 Put | 730.00 | $254.65 | $261.15 | $177.80 | 0 | 87 | 54.62% | -0.79 | 0.00 | -0.13 | 1.05 | 100 | assumed standard contract | 2026-10-13T15:13:48 |
| AMD270617C00740000 | 看涨 Call | 740.00 | $22.60 | $27.20 | $24.80 | 67 | 459 | 55.12% | 0.24 | 0.00 | -0.14 | 1.20 | 100 | assumed standard contract | 2026-11-03T14:49:08 |
| AMD270617P00740000 | 看跌 Put | 740.00 | $263.45 | $269.75 | $162.85 | 0 | 92 | 54.49% | -0.80 | 0.00 | -0.12 | 1.02 | 100 | assumed standard contract | 2026-10-07T12:56:27 |
| AMD270617C00750000 | 看涨 Call | 750.00 | $20.75 | $25.00 | $23.43 | 236 | 2023 | 54.44% | 0.23 | 0.00 | -0.14 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:07:22 |
| AMD270617P00750000 | 看跌 Put | 750.00 | $272.35 | $278.65 | $230.00 | 0 | 237 | 54.48% | -0.81 | 0.00 | -0.12 | 0.98 | 100 | assumed standard contract | 2026-10-15T10:41:35 |
| AMD270617C00760000 | 看涨 Call | 760.00 | $19.60 | $23.90 | $22.77 | 117 | 398 | 54.46% | 0.23 | 0.00 | -0.13 | 1.14 | 100 | assumed standard contract | 2026-11-03T14:12:30 |
| AMD270617P00760000 | 看跌 Put | 760.00 | $281.35 | $287.25 | $176.85 | 0 | 70 | 54.27% | -0.83 | 0.00 | -0.12 | 0.94 | 100 | assumed standard contract | 2026-10-07T12:53:23 |
| AMD270617C00770000 | 看涨 Call | 770.00 | $18.95 | $22.00 | $22.70 | 73 | 1234 | 54.30% | 0.22 | 0.00 | -0.13 | 1.12 | 100 | assumed standard contract | 2026-11-03T13:14:48 |
| AMD270617P00770000 | 看跌 Put | 770.00 | $290.40 | $296.65 | $186.10 | 0 | 19 | 54.46% | -0.84 | 0.00 | -0.11 | 0.89 | 100 | assumed standard contract | 2026-10-07T10:34:31 |
| AMD270617C00780000 | 看涨 Call | 780.00 | $18.50 | $21.20 | $21.60 | 80 | 920 | 54.69% | 0.21 | 0.00 | -0.13 | 1.09 | 100 | assumed standard contract | 2026-11-03T13:15:52 |
| AMD270617P00780000 | 看跌 Put | 780.00 | $299.55 | $305.80 | $242.58 | 0 | 33 | 54.48% | -0.85 | 0.00 | -0.11 | 0.85 | 100 | assumed standard contract | 2026-10-27T13:48:51 |
| AMD270617C00790000 | 看涨 Call | 790.00 | $17.00 | $21.40 | $20.20 | 1 | 425 | 55.01% | 0.20 | 0.00 | -0.12 | 1.07 | 100 | assumed standard contract | 2026-11-03T10:52:52 |
| AMD270617P00790000 | 看跌 Put | 790.00 | $308.75 | $315.00 | $298.20 | 0 | 121 | 54.49% | -0.86 | 0.00 | -0.11 | 0.81 | 100 | assumed standard contract | 2026-11-02T10:47:03 |
| AMD270617C00800000 | 看涨 Call | 800.00 | $16.80 | $19.65 | $18.25 | 84 | 2913 | 54.99% | 0.19 | 0.00 | -0.12 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:48:42 |
| AMD270617P00800000 | 看跌 Put | 800.00 | $317.95 | $324.25 | $237.80 | 0 | 134 | 54.46% | -0.87 | 0.00 | -0.10 | 0.77 | 100 | assumed standard contract | 2026-09-28T14:40:17 |
| AMD270617C00810000 | 看涨 Call | 810.00 | $16.40 | $18.10 | $18.25 | 1 | 341 | 54.92% | 0.18 | 0.00 | -0.12 | 1.01 | 100 | assumed standard contract | 2026-11-03T10:52:52 |
| AMD270617P00810000 | 看跌 Put | 810.00 | $327.30 | $332.95 | $335.14 | 0 | 14 | 54.04% | -0.88 | 0.00 | -0.10 | 0.73 | 100 | assumed standard contract | 2026-11-02T13:32:33 |
| AMD270617C00820000 | 看涨 Call | 820.00 | $13.75 | $18.75 | $14.60 | 0 | 1399 | 54.78% | 0.18 | 0.00 | -0.12 | 0.99 | 100 | assumed standard contract | 2026-11-02T15:10:16 |
| AMD270617P00820000 | 看跌 Put | 820.00 | $336.65 | $342.05 | $338.40 | 2 | 63 | 53.78% | -0.89 | 0.00 | -0.10 | 0.69 | 100 | assumed standard contract | 2026-11-03T09:36:57 |
| AMD270617C00830000 | 看涨 Call | 830.00 | $14.20 | $17.25 | $16.83 | 0 | 506 | 55.08% | 0.17 | 0.00 | -0.11 | 0.96 | 100 | assumed standard contract | 2026-11-02T11:43:41 |
| AMD270617P00830000 | 看跌 Put | 830.00 | $346.10 | $351.50 | $347.65 | 4 | 103 | 53.75% | -0.90 | 0.00 | -0.09 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:52:05 |
| AMD270617C00840000 | 看涨 Call | 840.00 | $12.15 | $17.10 | $13.20 | 0 | 1239 | 54.73% | 0.16 | 0.00 | -0.11 | 0.94 | 100 | assumed standard contract | 2026-11-02T14:33:49 |
| AMD270617P00840000 | 看跌 Put | 840.00 | $355.65 | $360.95 | $354.76 | 2 | 76 | 53.72% | -0.90 | 0.00 | -0.09 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:47:13 |