AMD · 2027-09-17
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 2027-09-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270917C00850000 | 看涨 Call | 850.00 | $53.00 | $60.50 | $52.95 | 8 | 261 | 56.13% | 0.36 | 0.00 | -0.16 | 2.09 | 100 | assumed standard contract | 2026-09-18T09:41:11 |
| AMD270917P00850000 | 看跌 Put | 850.00 | $316.75 | $323.80 | $399.65 | 0 | 12 | 56.64% | -0.69 | 0.00 | -0.17 | 1.88 | 100 | assumed standard contract | 2026-09-02T09:50:36 |
| AMD270917C00860000 | 看涨 Call | 860.00 | $51.15 | $58.95 | $45.85 | 0 | 134 | 56.10% | 0.35 | 0.00 | -0.16 | 2.07 | 100 | assumed standard contract | 2026-09-16T12:01:28 |
| AMD270917P00860000 | 看跌 Put | 860.00 | $326.40 | $332.25 | $356.14 | 0 | 14 | 57.01% | -0.70 | 0.00 | -0.17 | 1.86 | 100 | assumed standard contract | 2026-09-16T10:52:04 |
| AMD270917C00870000 | 看涨 Call | 870.00 | $50.00 | $57.60 | $49.76 | 18 | 240 | 56.27% | 0.34 | 0.00 | -0.15 | 2.06 | 100 | assumed standard contract | 2026-09-18T12:59:58 |
| AMD270917P00870000 | 看跌 Put | 870.00 | $333.55 | $340.70 | $418.49 | 0 | 7 | 56.66% | -0.71 | 0.00 | -0.17 | 1.83 | 100 | assumed standard contract | 2026-09-02T09:49:50 |
| AMD270917C00880000 | 看涨 Call | 880.00 | $48.15 | $55.90 | $43.13 | 0 | 1016 | 56.15% | 0.34 | 0.00 | -0.15 | 2.04 | 100 | assumed standard contract | 2026-09-11T10:35:58 |
| AMD270917P00880000 | 看跌 Put | 880.00 | $343.70 | $349.25 | $404.50 | 0 | 33 | 57.14% | -0.72 | 0.00 | -0.17 | 1.79 | 100 | assumed standard contract | 2026-06-15T09:32:57 |
| AMD270917C00890000 | 看涨 Call | 890.00 | $47.00 | $54.65 | $48.88 | 3 | 450 | 56.30% | 0.33 | 0.00 | -0.15 | 2.02 | 100 | assumed standard contract | 2026-09-18T09:48:59 |
| AMD270917P00890000 | 看跌 Put | 890.00 | $352.10 | $357.80 | $436.88 | 0 | 57 | 57.10% | -0.73 | 0.00 | -0.16 | 1.77 | 100 | assumed standard contract | 2026-09-02T09:49:14 |
| AMD270917C00900000 | 看涨 Call | 900.00 | $45.25 | $53.00 | $46.07 | 13 | 164 | 56.17% | 0.32 | 0.00 | -0.15 | 2.01 | 100 | assumed standard contract | 2026-09-18T13:18:23 |
| AMD270917P00900000 | 看跌 Put | 900.00 | $359.45 | $366.45 | $447.94 | 0 | 15 | 56.76% | -0.74 | 0.00 | -0.16 | 1.73 | 100 | assumed standard contract | 2026-08-20T14:18:32 |
| AMD270917C00910000 | 看涨 Call | 910.00 | $44.00 | $51.35 | $45.60 | 2 | 233 | 56.15% | 0.32 | 0.00 | -0.15 | 1.99 | 100 | assumed standard contract | 2026-09-18T10:13:29 |
| AMD270917P00910000 | 看跌 Put | 910.00 | $369.50 | $375.15 | $380.90 | 0 | 58 | 57.19% | -0.75 | 0.00 | -0.16 | 1.69 | 100 | assumed standard contract | 2026-09-17T12:12:40 |
| AMD270917C00920000 | 看涨 Call | 920.00 | $43.70 | $50.40 | $44.41 | 2 | 28 | 56.52% | 0.31 | 0.00 | -0.15 | 1.97 | 100 | assumed standard contract | 2026-09-18T10:14:00 |
| AMD270917P00920000 | 看跌 Put | 920.00 | $376.45 | $383.90 | $465.10 | 0 | 33 | 56.67% | -0.75 | 0.00 | -0.16 | 1.66 | 100 | assumed standard contract | 2026-09-02T09:49:10 |
| AMD270917C00930000 | 看涨 Call | 930.00 | $42.40 | $48.20 | $46.91 | 3 | 90 | 56.31% | 0.30 | 0.00 | -0.15 | 1.95 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD270917P00930000 | 看跌 Put | 930.00 | $387.10 | $392.70 | $444.01 | 0 | 4 | 57.26% | -0.76 | 0.00 | -0.16 | 1.63 | 100 | assumed standard contract | 2026-08-14T14:30:24 |
| AMD270917C00940000 | 看涨 Call | 940.00 | $40.10 | $47.90 | $34.35 | 0 | 264 | 56.30% | 0.30 | 0.00 | -0.15 | 1.93 | 100 | assumed standard contract | 2026-09-10T13:26:54 |
| AMD270917P00940000 | 看跌 Put | 940.00 | $395.45 | $401.55 | $478.65 | 0 | 7 | 57.14% | -0.77 | 0.00 | -0.16 | 1.59 | 100 | assumed standard contract | 2026-09-04T09:35:09 |
| AMD270917C00950000 | 看涨 Call | 950.00 | $39.00 | $46.85 | $31.92 | 0 | 751 | 56.39% | 0.29 | 0.00 | -0.14 | 1.91 | 100 | assumed standard contract | 2026-09-16T15:40:24 |
| AMD270917P00950000 | 看跌 Put | 950.00 | $403.40 | $410.45 | $493.64 | 0 | 5 | 56.87% | -0.78 | 0.00 | -0.16 | 1.55 | 100 | assumed standard contract | 2026-09-01T11:44:13 |
| AMD270917C00960000 | 看涨 Call | 960.00 | $38.00 | $45.00 | $37.20 | 0 | 210 | 56.27% | 0.28 | 0.00 | -0.14 | 1.90 | 100 | assumed standard contract | 2026-09-17T10:36:08 |
| AMD270917P00960000 | 看跌 Put | 960.00 | $412.45 | $419.40 | $507.15 | 0 | 8 | 56.93% | -0.79 | 0.00 | -0.15 | 1.52 | 100 | assumed standard contract | 2026-06-05T10:22:59 |
| AMD270917C00970000 | 看涨 Call | 970.00 | $37.55 | $43.00 | $37.60 | 1500 | 1537 | 56.24% | 0.28 | 0.00 | -0.14 | 1.88 | 100 | assumed standard contract | 2026-09-18T14:52:16 |
| AMD270917P00970000 | 看跌 Put | 970.00 | $421.45 | $428.35 | $515.95 | 0 | 6 | 56.94% | -0.79 | 0.00 | -0.15 | 1.49 | 100 | assumed standard contract | 2026-06-05T10:22:59 |
| AMD270917C00980000 | 看涨 Call | 980.00 | $36.70 | $42.00 | $36.80 | 11 | 214 | 56.36% | 0.27 | 0.00 | -0.14 | 1.86 | 100 | assumed standard contract | 2026-09-18T13:09:31 |
| AMD270917P00980000 | 看跌 Put | 980.00 | $430.40 | $437.40 | $525.37 | 0 | 8 | 56.95% | -0.80 | 0.00 | -0.15 | 1.45 | 100 | assumed standard contract | 2026-09-01T12:31:46 |
| AMD270917C00990000 | 看涨 Call | 990.00 | $35.35 | $42.30 | $34.45 | 11 | 1597 | 56.67% | 0.27 | 0.00 | -0.14 | 1.84 | 100 | assumed standard contract | 2026-09-18T11:11:55 |
| AMD270917P00990000 | 看跌 Put | 990.00 | $439.30 | $446.45 | $535.50 | 0 | 6 | 56.91% | -0.81 | 0.00 | -0.15 | 1.42 | 100 | assumed standard contract | 2026-08-03T10:00:16 |
| AMD270917C01000000 | 看涨 Call | 1000.00 | $34.05 | $39.60 | $38.00 | 24 | 1263 | 56.16% | 0.26 | 0.00 | -0.14 | 1.82 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| AMD270917P01000000 | 看跌 Put | 1000.00 | $450.15 | $455.55 | $545.00 | 0 | 11 | 57.56% | -0.82 | 0.00 | -0.15 | 1.38 | 100 | assumed standard contract | 2026-08-03T10:00:17 |
| AMD270917C01010000 | 看涨 Call | 1010.00 | $32.35 | $40.25 | $33.26 | 3 | 2085 | 56.44% | 0.25 | 0.00 | -0.14 | 1.80 | 100 | assumed standard contract | 2026-09-18T10:58:09 |
| AMD270917P01010000 | 看跌 Put | 1010.00 | $458.15 | $464.70 | $554.10 | 0 | 13 | 57.18% | -0.82 | 0.00 | -0.15 | 1.33 | 100 | assumed standard contract | 2026-08-03T10:00:17 |
| AMD270917C01020000 | 看涨 Call | 1020.00 | $31.45 | $37.25 | $34.38 | 0 | 3014 | 55.91% | 0.25 | 0.00 | -0.13 | 1.78 | 100 | assumed standard contract | 2026-09-17T12:54:24 |
| AMD270917P01020000 | 看跌 Put | 1020.00 | $467.55 | $473.90 | $0.00 | 0 | 0 | 57.28% | -0.83 | 0.00 | -0.15 | 1.28 | 100 | assumed standard contract | 未提供 |
| AMD270917C01030000 | 看涨 Call | 1030.00 | $30.40 | $38.30 | $32.10 | 2 | 1548 | 56.47% | 0.24 | 0.00 | -0.13 | 1.76 | 100 | assumed standard contract | 2026-09-18T13:09:28 |
| AMD270917P01030000 | 看跌 Put | 1030.00 | $476.75 | $483.15 | $534.49 | 0 | 5 | 57.30% | -0.84 | 0.00 | -0.14 | 1.24 | 100 | assumed standard contract | 2026-07-24T14:11:10 |
| AMD270917C01040000 | 看涨 Call | 1040.00 | $29.60 | $37.45 | $31.86 | 4 | 598 | 56.54% | 0.24 | 0.00 | -0.13 | 1.74 | 100 | assumed standard contract | 2026-09-18T10:11:05 |
| AMD270917P01040000 | 看跌 Put | 1040.00 | $485.00 | $492.40 | $581.40 | 0 | 0 | 56.89% | -0.85 | 0.00 | -0.14 | 1.21 | 100 | assumed standard contract | 2026-09-01T11:42:25 |
| AMD270917C01050000 | 看涨 Call | 1050.00 | $28.60 | $36.55 | $31.22 | 2 | 222 | 56.52% | 0.23 | 0.00 | -0.13 | 1.72 | 100 | assumed standard contract | 2026-09-18T09:42:03 |
| AMD270917P01050000 | 看跌 Put | 1050.00 | $495.95 | $501.70 | $592.05 | 0 | 0 | 57.62% | -0.85 | 0.00 | -0.14 | 1.17 | 100 | assumed standard contract | 2026-09-02T09:49:10 |
| AMD270917C01060000 | 看涨 Call | 1060.00 | $28.65 | $35.70 | $29.65 | 0 | 171 | 56.82% | 0.23 | 0.00 | -0.13 | 1.70 | 100 | assumed standard contract | 2026-09-17T15:51:56 |
| AMD270917P01060000 | 看跌 Put | 1060.00 | $504.75 | $511.05 | $602.13 | 0 | 0 | 57.42% | -0.86 | 0.00 | -0.14 | 1.12 | 100 | assumed standard contract | 2026-09-02T09:49:14 |
| AMD270917C01070000 | 看涨 Call | 1070.00 | $27.80 | $32.00 | $26.96 | 302 | 188 | 55.97% | 0.22 | 0.00 | -0.13 | 1.68 | 100 | assumed standard contract | 2026-09-18T14:52:34 |
| AMD270917P01070000 | 看跌 Put | 1070.00 | $513.05 | $520.40 | $612.53 | 0 | 0 | 56.95% | -0.87 | 0.00 | -0.14 | 1.09 | 100 | assumed standard contract | 2026-09-02T09:50:36 |
| AMD270917C01080000 | 看涨 Call | 1080.00 | $26.20 | $34.05 | $20.90 | 0 | 1612 | 56.62% | 0.22 | 0.00 | -0.13 | 1.66 | 100 | assumed standard contract | 2026-09-15T14:25:41 |
| AMD270917P01080000 | 看跌 Put | 1080.00 | $523.55 | $529.80 | $619.67 | 0 | 0 | 57.49% | -0.87 | 0.00 | -0.14 | 1.05 | 100 | assumed standard contract | 2026-08-03T10:00:17 |
| AMD270917C01090000 | 看涨 Call | 1090.00 | $25.40 | $33.40 | $27.67 | 0 | 485 | 56.68% | 0.21 | 0.00 | -0.12 | 1.63 | 100 | assumed standard contract | 2026-09-17T11:20:34 |
| AMD270917P01090000 | 看跌 Put | 1090.00 | $531.90 | $539.25 | $608.10 | 0 | 0 | 56.98% | -0.88 | 0.00 | -0.14 | 1.00 | 100 | assumed standard contract | 2026-08-12T12:21:15 |
| AMD270917C01100000 | 看涨 Call | 1100.00 | $24.60 | $32.55 | $26.18 | 5 | 2161 | 56.66% | 0.21 | 0.00 | -0.12 | 1.61 | 100 | assumed standard contract | 2026-09-18T14:52:52 |
| AMD270917P01100000 | 看跌 Put | 1100.00 | $542.95 | $548.75 | $610.49 | 0 | 0 | 57.83% | -0.89 | 0.00 | -0.14 | 0.97 | 100 | assumed standard contract | 2026-07-20T12:24:43 |
| AMD270917C01110000 | 看涨 Call | 1110.00 | $24.70 | $31.85 | $27.30 | 0 | 195 | 56.96% | 0.21 | 0.00 | -0.12 | 1.59 | 100 | assumed standard contract | 2026-09-17T13:30:29 |
| AMD270917P01110000 | 看跌 Put | 1110.00 | $550.95 | $558.25 | $623.05 | 0 | 1 | 57.08% | -0.89 | 0.00 | -0.14 | 0.93 | 100 | assumed standard contract | 2026-09-08T09:31:20 |
| AMD270917C01120000 | 看涨 Call | 1120.00 | $24.00 | $31.10 | $24.80 | 57 | 5228 | 56.99% | 0.20 | 0.00 | -0.12 | 1.57 | 100 | assumed standard contract | 2026-09-18T15:00:04 |
| AMD270917P01120000 | 看跌 Put | 1120.00 | $560.50 | $567.80 | $625.81 | 0 | 0 | 57.13% | -0.90 | 0.00 | -0.13 | 0.88 | 100 | assumed standard contract | 2026-06-26T13:48:56 |