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 $483.90 · 日涨跌 3.65% · 年初至今 116.54%
到期日 2027-09-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD270917C00025000 | 看涨 Call | 25.00 | $457.15 | $464.65 | $592.61 | 0 | 4 | 148.37% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-22T10:42:30 |
| AMD270917P00025000 | 看跌 Put | 25.00 | $0.00 | $0.39 | $0.05 | 5 | 85 | 127.30% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:52:03 |
| AMD270917C00030000 | 看涨 Call | 30.00 | $451.00 | $461.00 | $502.23 | 0 | 4 | 139.32% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:40:18 |
| AMD270917P00030000 | 看跌 Put | 30.00 | $0.00 | $0.59 | $0.06 | 0 | 42 | 124.85% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:25:13 |
| AMD270917C00035000 | 看涨 Call | 35.00 | $447.60 | $455.00 | $578.91 | 0 | 1 | 130.40% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-24T11:57:01 |
| AMD270917P00035000 | 看跌 Put | 35.00 | $0.01 | $0.43 | $0.15 | 3 | 179 | 113.55% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:37:33 |
| AMD270917C00040000 | 看涨 Call | 40.00 | $441.00 | $451.00 | $0.00 | 0 | 0 | 118.35% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD270917P00040000 | 看跌 Put | 40.00 | $0.02 | $1.02 | $0.10 | 0 | 91 | 119.38% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:18:59 |
| AMD270917C00045000 | 看涨 Call | 45.00 | $437.00 | $445.55 | $433.08 | 0 | 2 | 119.62% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-11T15:54:41 |
| AMD270917P00045000 | 看跌 Put | 45.00 | $0.01 | $1.24 | $0.26 | 0 | 28 | 116.51% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:13:19 |
| AMD270917C00050000 | 看涨 Call | 50.00 | $434.65 | $440.75 | $408.80 | 0 | 2 | 126.16% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-01T14:08:27 |
| AMD270917P00050000 | 看跌 Put | 50.00 | $0.02 | $1.07 | $0.25 | 1 | 23 | 109.11% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:40:42 |
| AMD270917C00055000 | 看涨 Call | 55.00 | $429.85 | $436.00 | $506.73 | 0 | 1 | 120.94% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-27T14:13:53 |
| AMD270917P00055000 | 看跌 Put | 55.00 | $0.02 | $0.39 | $0.26 | 2 | 53 | 92.78% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:35:02 |
| AMD270917C00060000 | 看涨 Call | 60.00 | $425.10 | $431.25 | $409.00 | 0 | 3 | 116.54% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-30T09:40:19 |
| AMD270917P00060000 | 看跌 Put | 60.00 | $0.05 | $0.50 | $0.28 | 2 | 222 | 92.05% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:32:57 |
| AMD270917C00065000 | 看涨 Call | 65.00 | $420.35 | $426.50 | $443.43 | 0 | 2 | 112.52% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-10T12:05:45 |
| AMD270917P00065000 | 看跌 Put | 65.00 | $0.06 | $1.32 | $0.34 | 0 | 295 | 99.42% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:16:24 |
| AMD270917C00070000 | 看涨 Call | 70.00 | $413.00 | $421.75 | $550.42 | 0 | 21 | 108.82% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-24T10:42:16 |
| AMD270917P00070000 | 看跌 Put | 70.00 | $0.08 | $1.58 | $0.59 | 0 | 330 | 98.26% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:36:25 |
| AMD270917C00075000 | 看涨 Call | 75.00 | $410.90 | $417.00 | $445.01 | 0 | 11 | 105.65% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T10:09:08 |
| AMD270917P00075000 | 看跌 Put | 75.00 | $0.10 | $1.40 | $0.57 | 0 | 146 | 93.41% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T14:10:19 |
| AMD270917C00080000 | 看涨 Call | 80.00 | $406.15 | $412.25 | $144.85 | 0 | 3 | 102.45% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-04-02T14:39:02 |
| AMD270917P00080000 | 看跌 Put | 80.00 | $0.12 | $1.47 | $0.62 | 0 | 147 | 90.96% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T14:50:37 |
| AMD270917C00085000 | 看涨 Call | 85.00 | $401.40 | $407.55 | $226.76 | 0 | 2 | 99.69% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-04-22T15:53:45 |
| AMD270917P00085000 | 看跌 Put | 85.00 | $0.14 | $1.70 | $0.59 | 0 | 98 | 89.80% | -0.00 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-30T14:45:03 |
| AMD270917C00090000 | 看涨 Call | 90.00 | $396.70 | $402.80 | $459.25 | 0 | 13 | 97.09% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-15T12:27:15 |
| AMD270917P00090000 | 看跌 Put | 90.00 | $0.18 | $1.62 | $0.58 | 0 | 673 | 86.64% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-23T14:25:53 |
| AMD270917C00095000 | 看涨 Call | 95.00 | $391.95 | $398.00 | $378.05 | 0 | 45 | 94.20% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:31:27 |
| AMD270917P00095000 | 看跌 Put | 95.00 | $0.56 | $1.20 | $0.77 | 108 | 81 | 83.66% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:38:45 |
| AMD270917C00100000 | 看涨 Call | 100.00 | $387.25 | $393.40 | $465.22 | 0 | 6 | 92.48% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-27T14:18:05 |
| AMD270917P00100000 | 看跌 Put | 100.00 | $0.54 | $1.28 | $0.84 | 40 | 137 | 81.50% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:03:34 |
| AMD270917C00105000 | 看涨 Call | 105.00 | $382.55 | $388.65 | $471.42 | 0 | 73 | 90.25% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-14T12:36:55 |
| AMD270917P00105000 | 看跌 Put | 105.00 | $0.59 | $1.62 | $0.63 | 0 | 263 | 81.38% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-28T11:50:19 |
| AMD270917C00110000 | 看涨 Call | 110.00 | $377.85 | $383.95 | $460.76 | 0 | 22 | 88.29% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-28T09:59:53 |
| AMD270917P00110000 | 看跌 Put | 110.00 | $0.84 | $1.55 | $1.01 | 0 | 466 | 79.96% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T12:39:00 |
| AMD270917C00115000 | 看涨 Call | 115.00 | $373.15 | $379.25 | $478.66 | 0 | 20 | 86.41% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-12T10:43:08 |
| AMD270917P00115000 | 看跌 Put | 115.00 | $1.10 | $1.30 | $1.18 | 24 | 206 | 77.72% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:33:41 |
| AMD270917C00120000 | 看涨 Call | 120.00 | $368.45 | $374.60 | $520.60 | 0 | 23 | 84.76% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-02T12:24:27 |
| AMD270917P00120000 | 看跌 Put | 120.00 | $0.97 | $1.50 | $1.24 | 1 | 103 | 75.85% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:18:08 |
| AMD270917C00125000 | 看涨 Call | 125.00 | $363.75 | $369.90 | $426.80 | 0 | 38 | 83.00% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-07-23T11:40:15 |
| AMD270917P00125000 | 看跌 Put | 125.00 | $1.05 | $2.39 | $1.13 | 0 | 676 | 77.79% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-30T09:30:22 |
| AMD270917C00130000 | 看涨 Call | 130.00 | $359.10 | $365.25 | $450.78 | 0 | 9 | 81.59% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-10-29T11:35:58 |
| AMD270917P00130000 | 看跌 Put | 130.00 | $1.18 | $2.22 | $1.52 | 1 | 103 | 75.54% | -0.01 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:21:06 |
| AMD270917C00135000 | 看涨 Call | 135.00 | $354.40 | $360.55 | $378.16 | 0 | 14 | 79.92% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-11-02T10:32:03 |
| AMD270917P00135000 | 看跌 Put | 135.00 | $1.27 | $2.22 | $1.57 | 0 | 193 | 73.84% | -0.01 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-22T14:32:39 |
| AMD270917C00140000 | 看涨 Call | 140.00 | $349.75 | $355.90 | $371.52 | 0 | 38 | 78.58% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-11-02T10:09:41 |
| AMD270917P00140000 | 看跌 Put | 140.00 | $0.77 | $3.75 | $1.55 | 0 | 404 | 75.18% | -0.01 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-10-30T13:15:45 |
| AMD270917C00145000 | 看涨 Call | 145.00 | $345.10 | $351.25 | $437.48 | 0 | 18 | 77.25% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-10-14T14:43:19 |
| AMD270917P00145000 | 看跌 Put | 145.00 | $1.53 | $2.54 | $1.37 | 0 | 112 | 71.91% | -0.01 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-10-29T14:54:20 |
| AMD270917C00150000 | 看涨 Call | 150.00 | $340.45 | $346.60 | $357.34 | 0 | 85 | 75.95% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-30T15:44:52 |
| AMD270917P00150000 | 看跌 Put | 150.00 | $2.10 | $2.42 | $2.08 | 2 | 1083 | 71.33% | -0.02 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:28:00 |
| AMD270917C00155000 | 看涨 Call | 155.00 | $335.85 | $341.95 | $394.62 | 0 | 16 | 74.78% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-10-19T14:45:02 |
| AMD270917P00155000 | 看跌 Put | 155.00 | $1.86 | $2.87 | $1.59 | 0 | 290 | 70.08% | -0.02 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-10-29T14:51:43 |
| AMD270917C00160000 | 看涨 Call | 160.00 | $331.20 | $337.35 | $343.20 | 0 | 83 | 73.62% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-30T14:40:11 |
| AMD270917P00160000 | 看跌 Put | 160.00 | $2.02 | $3.20 | $2.70 | 0 | 304 | 69.56% | -0.02 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-02T14:40:59 |
| AMD270917C00165000 | 看涨 Call | 165.00 | $326.60 | $332.75 | $403.55 | 0 | 44 | 72.57% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-10-27T14:13:09 |
| AMD270917P00165000 | 看跌 Put | 165.00 | $2.26 | $3.60 | $2.75 | 0 | 145 | 69.31% | -0.02 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-02T12:15:57 |
| AMD270917C00170000 | 看涨 Call | 170.00 | $322.00 | $328.15 | $313.95 | 0 | 25 | 71.52% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-11-02T14:25:54 |
| AMD270917P00170000 | 看跌 Put | 170.00 | $2.46 | $3.30 | $2.92 | 1 | 1969 | 67.36% | -0.02 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:07:56 |
| AMD270917C00175000 | 看涨 Call | 175.00 | $317.40 | $323.00 | $326.79 | 1 | 20 | 70.48% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-11-03T11:00:09 |
| AMD270917P00175000 | 看跌 Put | 175.00 | $2.71 | $4.05 | $2.50 | 0 | 298 | 67.79% | -0.02 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-10-30T11:18:02 |
| AMD270917C00180000 | 看涨 Call | 180.00 | $312.85 | $319.00 | $373.81 | 0 | 102 | 69.61% | 0.98 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-10-21T10:02:51 |
| AMD270917P00180000 | 看跌 Put | 180.00 | $2.59 | $4.15 | $2.88 | 0 | 448 | 66.11% | -0.02 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-10-30T12:35:48 |
| AMD270917C00185000 | 看涨 Call | 185.00 | $308.30 | $314.00 | $385.20 | 0 | 34 | 68.73% | 0.97 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-10-27T14:13:29 |
| AMD270917P00185000 | 看跌 Put | 185.00 | $3.15 | $4.25 | $3.83 | 6 | 131 | 65.71% | -0.03 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-11-03T11:05:38 |
| AMD270917C00190000 | 看涨 Call | 190.00 | $303.75 | $309.90 | $410.80 | 0 | 71 | 67.85% | 0.97 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-10-13T10:20:03 |
| AMD270917P00190000 | 看跌 Put | 190.00 | $3.40 | $4.65 | $3.92 | 0 | 157 | 65.25% | -0.03 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-11-02T12:16:48 |
| AMD270917C00195000 | 看涨 Call | 195.00 | $299.25 | $305.40 | $375.89 | 0 | 65 | 67.10% | 0.97 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-10-27T14:13:54 |
| AMD270917P00195000 | 看跌 Put | 195.00 | $3.55 | $5.00 | $4.20 | 0 | 206 | 64.49% | -0.03 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-02T13:07:12 |
| AMD270917C00200000 | 看涨 Call | 200.00 | $294.75 | $300.90 | $285.15 | 0 | 193 | 66.34% | 0.97 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 2026-11-02T14:23:26 |
| AMD270917P00200000 | 看跌 Put | 200.00 | $3.80 | $5.10 | $4.50 | 55 | 1735 | 63.49% | -0.03 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:43:32 |
| AMD270917C00210000 | 看涨 Call | 210.00 | $286.10 | $290.70 | $288.95 | 5 | 279 | 63.66% | 0.96 | 0.00 | -0.00 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| AMD270917P00210000 | 看跌 Put | 210.00 | $4.55 | $6.55 | $3.57 | 0 | 234 | 63.61% | -0.04 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-10-27T14:28:57 |
| AMD270917C00220000 | 看涨 Call | 220.00 | $277.00 | $283.15 | $286.49 | 3 | 80 | 63.76% | 0.96 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-11-03T13:05:27 |
| AMD270917P00220000 | 看跌 Put | 220.00 | $4.95 | $7.10 | $5.85 | 0 | 1925 | 61.79% | -0.04 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-10-30T15:14:26 |
| AMD270917C00230000 | 看涨 Call | 230.00 | $268.40 | $274.45 | $278.17 | 15 | 290 | 62.82% | 0.95 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-11-03T10:59:58 |
| AMD270917P00230000 | 看跌 Put | 230.00 | $6.55 | $7.40 | $7.04 | 3 | 3993 | 61.06% | -0.05 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-11-03T14:55:20 |
| AMD270917C00240000 | 看涨 Call | 240.00 | $259.75 | $265.90 | $269.62 | 16 | 164 | 61.85% | 0.95 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T10:59:58 |
| AMD270917P00240000 | 看跌 Put | 240.00 | $6.65 | $9.45 | $8.05 | 1 | 4137 | 60.40% | -0.06 | 0.00 | -0.05 | 0.51 | 100 | assumed standard contract | 2026-11-03T12:01:09 |
| AMD270917C00250000 | 看涨 Call | 250.00 | $251.40 | $257.50 | $256.00 | 35 | 327 | 61.16% | 0.94 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:54:41 |
| AMD270917P00250000 | 看跌 Put | 250.00 | $8.45 | $9.90 | $9.00 | 12 | 4190 | 59.66% | -0.06 | 0.00 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:46:57 |
| AMD270917C00260000 | 看涨 Call | 260.00 | $243.00 | $249.20 | $234.43 | 0 | 232 | 60.36% | 0.93 | 0.00 | -0.03 | 0.61 | 100 | assumed standard contract | 2026-11-02T15:28:49 |
| AMD270917P00260000 | 看跌 Put | 260.00 | $9.45 | $12.20 | $10.55 | 1 | 413 | 59.60% | -0.07 | 0.00 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-11-03T13:01:19 |
| AMD270917C00270000 | 看涨 Call | 270.00 | $234.85 | $241.05 | $224.10 | 0 | 242 | 59.74% | 0.92 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-11-02T15:49:11 |
| AMD270917P00270000 | 看跌 Put | 270.00 | $10.35 | $13.80 | $12.28 | 2 | 726 | 58.75% | -0.08 | 0.00 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-11-03T10:28:05 |
| AMD270917C00280000 | 看涨 Call | 280.00 | $226.90 | $233.10 | $237.00 | 5 | 223 | 59.23% | 0.91 | 0.00 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-11-03T13:08:22 |
| AMD270917P00280000 | 看跌 Put | 280.00 | $11.50 | $15.75 | $15.22 | 0 | 1014 | 58.14% | -0.09 | 0.00 | -0.07 | 0.73 | 100 | assumed standard contract | 2026-11-02T15:01:40 |
| AMD270917C00290000 | 看涨 Call | 290.00 | $219.10 | $225.35 | $237.10 | 0 | 96 | 58.80% | 0.90 | 0.00 | -0.04 | 0.78 | 100 | assumed standard contract | 2026-10-30T15:15:31 |
| AMD270917P00290000 | 看跌 Put | 290.00 | $14.70 | $16.50 | $16.05 | 1 | 3892 | 57.96% | -0.10 | 0.00 | -0.07 | 0.79 | 100 | assumed standard contract | 2026-11-03T09:49:28 |
| AMD270917C00300000 | 看涨 Call | 300.00 | $211.60 | $217.75 | $217.77 | 5 | 328 | 58.48% | 0.89 | 0.00 | -0.05 | 0.84 | 100 | assumed standard contract | 2026-11-03T14:18:02 |
| AMD270917P00300000 | 看跌 Put | 300.00 | $15.95 | $23.00 | $17.39 | 39 | 6925 | 56.78% | -0.11 | 0.00 | -0.08 | 0.85 | 100 | assumed standard contract | 2026-11-03T14:25:55 |
| AMD270917C00310000 | 看涨 Call | 310.00 | $204.10 | $210.35 | $280.27 | 0 | 147 | 58.12% | 0.88 | 0.00 | -0.06 | 0.90 | 100 | assumed standard contract | 2026-10-28T09:58:58 |
| AMD270917P00310000 | 看跌 Put | 310.00 | $17.25 | $22.50 | $20.98 | 0 | 1488 | 57.41% | -0.12 | 0.00 | -0.08 | 0.92 | 100 | assumed standard contract | 2026-11-02T13:49:03 |
| AMD270917C00320000 | 看涨 Call | 320.00 | $196.80 | $203.10 | $206.95 | 3 | 185 | 57.79% | 0.87 | 0.00 | -0.06 | 0.96 | 100 | assumed standard contract | 2026-11-03T11:20:19 |
| AMD270917P00320000 | 看跌 Put | 320.00 | $20.30 | $22.85 | $21.70 | 1 | 1440 | 56.43% | -0.13 | 0.00 | -0.09 | 0.97 | 100 | assumed standard contract | 2026-11-03T14:19:35 |
| AMD270917C00330000 | 看涨 Call | 330.00 | $189.70 | $196.00 | $184.86 | 0 | 166 | 57.47% | 0.86 | 0.00 | -0.07 | 1.02 | 100 | assumed standard contract | 2026-11-02T14:31:13 |
| AMD270917P00330000 | 看跌 Put | 330.00 | $21.90 | $25.70 | $24.27 | 5 | 2736 | 55.90% | -0.15 | 0.00 | -0.09 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:34:07 |
| AMD270917C00340000 | 看涨 Call | 340.00 | $182.85 | $189.15 | $181.90 | 0 | 366 | 57.26% | 0.85 | 0.00 | -0.07 | 1.08 | 100 | assumed standard contract | 2026-11-02T13:40:07 |
| AMD270917P00340000 | 看跌 Put | 340.00 | $26.20 | $27.90 | $27.10 | 25 | 1929 | 56.20% | -0.16 | 0.00 | -0.10 | 1.10 | 100 | assumed standard contract | 2026-11-03T14:12:02 |
| AMD270917C00350000 | 看涨 Call | 350.00 | $176.15 | $182.45 | $167.50 | 0 | 241 | 57.03% | 0.83 | 0.00 | -0.08 | 1.14 | 100 | assumed standard contract | 2026-11-02T15:45:53 |
| AMD270917P00350000 | 看跌 Put | 350.00 | $29.65 | $30.90 | $30.50 | 2018 | 1975 | 56.26% | -0.17 | 0.00 | -0.10 | 1.15 | 100 | assumed standard contract | 2026-11-03T15:55:33 |
| AMD270917C00360000 | 看涨 Call | 360.00 | $170.40 | $175.95 | $173.95 | 1 | 173 | 57.15% | 0.82 | 0.00 | -0.08 | 1.20 | 100 | assumed standard contract | 2026-11-03T14:32:44 |
| AMD270917P00360000 | 看跌 Put | 360.00 | $32.30 | $38.00 | $31.50 | 0 | 2041 | 55.89% | -0.19 | 0.00 | -0.11 | 1.21 | 100 | assumed standard contract | 2026-11-02T10:52:58 |
| AMD270917C00370000 | 看涨 Call | 370.00 | $163.30 | $169.65 | $161.20 | 0 | 192 | 56.65% | 0.80 | 0.00 | -0.09 | 1.25 | 100 | assumed standard contract | 2026-11-02T14:13:04 |
| AMD270917P00370000 | 看跌 Put | 370.00 | $34.70 | $39.15 | $36.53 | 11 | 1867 | 56.07% | -0.20 | 0.00 | -0.11 | 1.27 | 100 | assumed standard contract | 2026-11-03T10:43:19 |
| AMD270917C00380000 | 看涨 Call | 380.00 | $157.15 | $163.50 | $150.79 | 0 | 252 | 56.47% | 0.79 | 0.00 | -0.10 | 1.31 | 100 | assumed standard contract | 2026-11-02T14:32:06 |
| AMD270917P00380000 | 看跌 Put | 380.00 | $38.65 | $41.35 | $40.15 | 383 | 1546 | 55.57% | -0.22 | 0.00 | -0.11 | 1.32 | 100 | assumed standard contract | 2026-11-03T15:11:39 |
| AMD270917C00390000 | 看涨 Call | 390.00 | $151.85 | $157.45 | $149.23 | 0 | 1318 | 56.52% | 0.78 | 0.00 | -0.10 | 1.36 | 100 | assumed standard contract | 2026-11-02T14:14:36 |
| AMD270917P00390000 | 看跌 Put | 390.00 | $41.95 | $44.95 | $42.40 | 32 | 1590 | 55.28% | -0.23 | 0.00 | -0.12 | 1.37 | 100 | assumed standard contract | 2026-11-03T13:31:38 |
| AMD270917C00400000 | 看涨 Call | 400.00 | $146.05 | $151.80 | $154.93 | 21 | 2105 | 56.39% | 0.76 | 0.00 | -0.11 | 1.40 | 100 | assumed standard contract | 2026-11-03T13:40:31 |
| AMD270917P00400000 | 看跌 Put | 400.00 | $45.90 | $49.30 | $46.50 | 2 | 2648 | 55.29% | -0.25 | 0.00 | -0.12 | 1.42 | 100 | assumed standard contract | 2026-11-03T13:13:33 |
| AMD270917C00410000 | 看涨 Call | 410.00 | $140.45 | $146.20 | $150.40 | 1 | 216 | 56.26% | 0.75 | 0.00 | -0.11 | 1.45 | 100 | assumed standard contract | 2026-11-03T09:47:48 |
| AMD270917P00410000 | 看跌 Put | 410.00 | $49.50 | $54.50 | $57.45 | 0 | 1542 | 55.41% | -0.26 | 0.00 | -0.13 | 1.47 | 100 | assumed standard contract | 2026-11-02T15:37:41 |
| AMD270917C00420000 | 看涨 Call | 420.00 | $134.30 | $140.80 | $139.45 | 4 | 319 | 55.87% | 0.73 | 0.00 | -0.11 | 1.49 | 100 | assumed standard contract | 2026-11-03T15:11:25 |
| AMD270917P00420000 | 看跌 Put | 420.00 | $54.65 | $57.60 | $55.63 | 20 | 1002 | 55.16% | -0.28 | 0.00 | -0.13 | 1.51 | 100 | assumed standard contract | 2026-11-03T10:22:31 |
| AMD270917C00430000 | 看涨 Call | 430.00 | $129.15 | $135.55 | $138.72 | 2 | 282 | 55.79% | 0.72 | 0.00 | -0.12 | 1.53 | 100 | assumed standard contract | 2026-11-03T13:37:11 |
| AMD270917P00430000 | 看跌 Put | 430.00 | $60.00 | $62.35 | $59.35 | 92 | 1136 | 55.45% | -0.29 | 0.00 | -0.13 | 1.55 | 100 | assumed standard contract | 2026-11-03T13:46:14 |
| AMD270917C00440000 | 看涨 Call | 440.00 | $124.65 | $130.50 | $126.25 | 0 | 152 | 55.87% | 0.70 | 0.00 | -0.12 | 1.57 | 100 | assumed standard contract | 2026-11-02T12:50:27 |
| AMD270917P00440000 | 看跌 Put | 440.00 | $63.75 | $67.00 | $64.60 | 93 | 907 | 55.06% | -0.31 | 0.00 | -0.14 | 1.58 | 100 | assumed standard contract | 2026-11-03T15:40:16 |
| AMD270917C00450000 | 看涨 Call | 450.00 | $119.70 | $125.70 | $124.51 | 5 | 488 | 55.76% | 0.69 | 0.00 | -0.13 | 1.61 | 100 | assumed standard contract | 2026-11-03T14:39:01 |
| AMD270917P00450000 | 看跌 Put | 450.00 | $66.00 | $72.55 | $68.50 | 13 | 1332 | 54.39% | -0.33 | 0.00 | -0.14 | 1.62 | 100 | assumed standard contract | 2026-11-03T13:07:55 |
| AMD270917C00460000 | 看涨 Call | 460.00 | $114.50 | $120.95 | $122.00 | 1 | 359 | 55.52% | 0.67 | 0.00 | -0.13 | 1.64 | 100 | assumed standard contract | 2026-11-03T11:21:48 |
| AMD270917P00460000 | 看跌 Put | 460.00 | $72.50 | $77.45 | $73.35 | 67 | 702 | 54.73% | -0.34 | 0.00 | -0.14 | 1.65 | 100 | assumed standard contract | 2026-11-03T13:30:16 |
| AMD270917C00470000 | 看涨 Call | 470.00 | $109.95 | $116.45 | $118.38 | 2 | 231 | 55.46% | 0.66 | 0.00 | -0.13 | 1.67 | 100 | assumed standard contract | 2026-11-03T11:19:22 |
| AMD270917P00470000 | 看跌 Put | 470.00 | $78.55 | $82.85 | $80.88 | 57 | 723 | 54.96% | -0.36 | 0.00 | -0.14 | 1.67 | 100 | assumed standard contract | 2026-11-03T15:58:30 |
| AMD270917C00480000 | 看涨 Call | 480.00 | $107.15 | $111.80 | $111.00 | 4 | 395 | 55.76% | 0.64 | 0.00 | -0.13 | 1.69 | 100 | assumed standard contract | 2026-11-03T15:48:18 |
| AMD270917P00480000 | 看跌 Put | 480.00 | $84.05 | $87.25 | $85.85 | 54 | 479 | 54.66% | -0.37 | 0.00 | -0.15 | 1.70 | 100 | assumed standard contract | 2026-11-03T14:43:50 |
| AMD270917C00490000 | 看涨 Call | 490.00 | $101.30 | $107.90 | $107.50 | 10 | 310 | 55.30% | 0.63 | 0.00 | -0.14 | 1.71 | 100 | assumed standard contract | 2026-11-03T14:12:25 |
| AMD270917P00490000 | 看跌 Put | 490.00 | $88.95 | $93.05 | $90.50 | 7 | 430 | 54.48% | -0.39 | 0.00 | -0.15 | 1.72 | 100 | assumed standard contract | 2026-11-03T15:46:52 |
| AMD270917C00500000 | 看涨 Call | 500.00 | $97.20 | $103.90 | $102.58 | 19 | 735 | 55.25% | 0.61 | 0.00 | -0.14 | 1.73 | 100 | assumed standard contract | 2026-11-03T15:49:31 |
| AMD270917P00500000 | 看跌 Put | 500.00 | $94.50 | $99.20 | $96.28 | 63 | 1920 | 54.50% | -0.41 | 0.00 | -0.15 | 1.74 | 100 | assumed standard contract | 2026-11-03T15:36:43 |
| AMD270917C00510000 | 看涨 Call | 510.00 | $93.10 | $100.15 | $92.42 | 0 | 302 | 55.19% | 0.60 | 0.00 | -0.14 | 1.75 | 100 | assumed standard contract | 2026-11-02T14:07:12 |
| AMD270917P00510000 | 看跌 Put | 510.00 | $100.95 | $104.45 | $102.70 | 20 | 419 | 54.44% | -0.42 | 0.00 | -0.15 | 1.75 | 100 | assumed standard contract | 2026-11-03T14:38:19 |
| AMD270917C00520000 | 看涨 Call | 520.00 | $89.25 | $96.20 | $96.27 | 6 | 331 | 55.07% | 0.58 | 0.00 | -0.14 | 1.77 | 100 | assumed standard contract | 2026-11-03T13:01:25 |
| AMD270917P00520000 | 看跌 Put | 520.00 | $105.60 | $110.95 | $112.79 | 2 | 489 | 54.12% | -0.44 | 0.00 | -0.15 | 1.76 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| AMD270917C00530000 | 看涨 Call | 530.00 | $88.15 | $91.40 | $92.95 | 2 | 690 | 55.40% | 0.57 | 0.00 | -0.14 | 1.78 | 100 | assumed standard contract | 2026-11-03T11:31:36 |
| AMD270917P00530000 | 看跌 Put | 530.00 | $112.25 | $117.25 | $113.20 | 22 | 641 | 54.24% | -0.45 | 0.00 | -0.15 | 1.77 | 100 | assumed standard contract | 2026-11-03T12:40:07 |
| AMD270917C00540000 | 看涨 Call | 540.00 | $82.00 | $88.15 | $86.95 | 11 | 686 | 54.68% | 0.55 | 0.00 | -0.14 | 1.79 | 100 | assumed standard contract | 2026-11-03T15:05:12 |
| AMD270917P00540000 | 看跌 Put | 540.00 | $118.05 | $123.00 | $85.50 | 0 | 366 | 53.89% | -0.47 | 0.00 | -0.15 | 1.78 | 100 | assumed standard contract | 2026-10-29T12:59:50 |
| AMD270917C00550000 | 看涨 Call | 550.00 | $81.40 | $84.35 | $82.75 | 13 | 310 | 55.29% | 0.54 | 0.00 | -0.15 | 1.80 | 100 | assumed standard contract | 2026-11-03T15:54:38 |
| AMD270917P00550000 | 看跌 Put | 550.00 | $124.65 | $130.00 | $125.90 | 5 | 1477 | 54.06% | -0.48 | 0.00 | -0.15 | 1.78 | 100 | assumed standard contract | 2026-11-03T11:55:05 |
| AMD270917C00560000 | 看涨 Call | 560.00 | $75.25 | $81.20 | $80.40 | 3 | 343 | 54.47% | 0.52 | 0.00 | -0.15 | 1.80 | 100 | assumed standard contract | 2026-11-03T14:36:02 |
| AMD270917P00560000 | 看跌 Put | 560.00 | $131.30 | $136.30 | $133.40 | 2 | 309 | 53.91% | -0.50 | 0.00 | -0.15 | 1.78 | 100 | assumed standard contract | 2026-11-03T14:18:22 |
| AMD270917C00570000 | 看涨 Call | 570.00 | $74.80 | $78.15 | $77.98 | 16 | 232 | 55.18% | 0.51 | 0.00 | -0.15 | 1.80 | 100 | assumed standard contract | 2026-11-03T15:35:14 |
| AMD270917P00570000 | 看跌 Put | 570.00 | $138.55 | $147.00 | $140.95 | 10 | 800 | 53.90% | -0.51 | 0.00 | -0.15 | 1.78 | 100 | assumed standard contract | 2026-11-03T15:01:00 |
| AMD270917C00580000 | 看涨 Call | 580.00 | $70.30 | $76.05 | $74.14 | 13 | 294 | 54.98% | 0.50 | 0.00 | -0.15 | 1.80 | 100 | assumed standard contract | 2026-11-03T14:39:01 |
| AMD270917P00580000 | 看跌 Put | 580.00 | $144.85 | $153.80 | $146.05 | 6 | 226 | 53.72% | -0.53 | 0.00 | -0.15 | 1.77 | 100 | assumed standard contract | 2026-11-03T10:53:30 |
| AMD270917C00590000 | 看涨 Call | 590.00 | $66.15 | $73.30 | $71.10 | 23 | 282 | 54.63% | 0.48 | 0.00 | -0.15 | 1.80 | 100 | assumed standard contract | 2026-11-03T14:36:28 |
| AMD270917P00590000 | 看跌 Put | 590.00 | $151.50 | $157.85 | $152.70 | 4 | 149 | 53.97% | -0.54 | 0.00 | -0.15 | 1.76 | 100 | assumed standard contract | 2026-11-03T12:41:01 |
| AMD270917C00600000 | 看涨 Call | 600.00 | $66.30 | $69.25 | $66.85 | 157 | 1268 | 54.48% | 0.47 | 0.00 | -0.15 | 1.80 | 100 | assumed standard contract | 2026-11-03T15:59:14 |
| AMD270917P00600000 | 看跌 Put | 600.00 | $158.00 | $164.75 | $159.40 | 10 | 1189 | 53.68% | -0.56 | 0.00 | -0.15 | 1.75 | 100 | assumed standard contract | 2026-11-03T12:40:07 |
| AMD270917C00610000 | 看涨 Call | 610.00 | $63.50 | $67.95 | $65.50 | 16 | 493 | 55.36% | 0.46 | 0.00 | -0.15 | 1.79 | 100 | assumed standard contract | 2026-11-03T14:34:35 |
| AMD270917P00610000 | 看跌 Put | 610.00 | $166.20 | $175.00 | $160.60 | 0 | 408 | 53.86% | -0.57 | 0.00 | -0.15 | 1.74 | 100 | assumed standard contract | 2026-10-30T15:50:00 |
| AMD270917C00620000 | 看涨 Call | 620.00 | $61.15 | $64.85 | $63.20 | 6 | 156 | 55.24% | 0.44 | 0.00 | -0.15 | 1.79 | 100 | assumed standard contract | 2026-11-03T15:30:18 |
| AMD270917P00620000 | 看跌 Put | 620.00 | $173.60 | $179.15 | $174.97 | 2 | 152 | 53.81% | -0.59 | 0.00 | -0.15 | 1.72 | 100 | assumed standard contract | 2026-11-03T10:20:14 |
| AMD270917C00630000 | 看涨 Call | 630.00 | $58.05 | $62.35 | $59.77 | 28 | 550 | 55.02% | 0.43 | 0.00 | -0.15 | 1.78 | 100 | assumed standard contract | 2026-11-03T15:50:14 |
| AMD270917P00630000 | 看跌 Put | 630.00 | $181.10 | $186.90 | $181.20 | 29 | 310 | 53.88% | -0.60 | 0.00 | -0.15 | 1.71 | 100 | assumed standard contract | 2026-11-03T12:40:07 |
| AMD270917C00640000 | 看涨 Call | 640.00 | $56.30 | $59.80 | $59.10 | 12 | 404 | 55.11% | 0.42 | 0.00 | -0.14 | 1.77 | 100 | assumed standard contract | 2026-11-03T14:08:34 |
| AMD270917P00640000 | 看跌 Put | 640.00 | $188.75 | $194.80 | $144.95 | 0 | 191 | 53.94% | -0.62 | 0.00 | -0.15 | 1.69 | 100 | assumed standard contract | 2026-10-28T13:18:04 |
| AMD270917C00650000 | 看涨 Call | 650.00 | $53.75 | $55.60 | $55.50 | 161 | 514 | 55.00% | 0.41 | 0.00 | -0.14 | 1.75 | 100 | assumed standard contract | 2026-11-03T15:55:39 |
| AMD270917P00650000 | 看跌 Put | 650.00 | $196.45 | $203.75 | $188.08 | 0 | 283 | 54.29% | -0.63 | 0.00 | -0.15 | 1.66 | 100 | assumed standard contract | 2026-10-30T12:23:47 |
| AMD270917C00660000 | 看涨 Call | 660.00 | $50.25 | $55.50 | $55.95 | 2 | 328 | 54.64% | 0.40 | 0.00 | -0.14 | 1.74 | 100 | assumed standard contract | 2026-11-03T12:41:37 |
| AMD270917P00660000 | 看跌 Put | 660.00 | $204.20 | $211.75 | $204.05 | 12 | 1658 | 54.32% | -0.64 | 0.00 | -0.15 | 1.64 | 100 | assumed standard contract | 2026-11-03T12:40:07 |
| AMD270917C00670000 | 看涨 Call | 670.00 | $49.65 | $53.55 | $53.23 | 1 | 349 | 55.09% | 0.38 | 0.00 | -0.14 | 1.73 | 100 | assumed standard contract | 2026-11-03T13:47:46 |
| AMD270917P00670000 | 看跌 Put | 670.00 | $212.15 | $219.00 | $200.55 | 0 | 154 | 54.09% | -0.66 | 0.00 | -0.14 | 1.62 | 100 | assumed standard contract | 2026-10-30T09:33:04 |
| AMD270917C00680000 | 看涨 Call | 680.00 | $46.95 | $51.70 | $47.23 | 1 | 303 | 54.92% | 0.37 | 0.00 | -0.14 | 1.71 | 100 | assumed standard contract | 2026-11-03T09:34:31 |
| AMD270917P00680000 | 看跌 Put | 680.00 | $220.20 | $227.00 | $182.81 | 0 | 45 | 54.09% | -0.67 | 0.00 | -0.14 | 1.59 | 100 | assumed standard contract | 2026-10-16T10:46:02 |
| AMD270917C00690000 | 看涨 Call | 690.00 | $45.25 | $49.50 | $49.75 | 1 | 488 | 54.89% | 0.36 | 0.00 | -0.14 | 1.70 | 100 | assumed standard contract | 2026-11-03T13:29:56 |
| AMD270917P00690000 | 看跌 Put | 690.00 | $228.30 | $234.60 | $181.00 | 0 | 40 | 53.91% | -0.68 | 0.00 | -0.14 | 1.56 | 100 | assumed standard contract | 2026-10-29T15:53:36 |
| AMD270917C00700000 | 看涨 Call | 700.00 | $43.15 | $47.10 | $45.70 | 42 | 1450 | 54.63% | 0.35 | 0.00 | -0.14 | 1.68 | 100 | assumed standard contract | 2026-11-03T15:31:00 |
| AMD270917P00700000 | 看跌 Put | 700.00 | $236.45 | $243.25 | $221.80 | 0 | 203 | 54.03% | -0.69 | 0.00 | -0.14 | 1.54 | 100 | assumed standard contract | 2026-10-30T10:33:36 |
| AMD270917C00710000 | 看涨 Call | 710.00 | $41.70 | $45.75 | $45.25 | 1 | 285 | 54.84% | 0.34 | 0.00 | -0.14 | 1.66 | 100 | assumed standard contract | 2026-11-03T12:05:07 |
| AMD270917P00710000 | 看跌 Put | 710.00 | $244.75 | $252.20 | $223.10 | 0 | 141 | 54.25% | -0.71 | 0.00 | -0.14 | 1.50 | 100 | assumed standard contract | 2026-10-23T11:49:27 |
| AMD270917C00720000 | 看涨 Call | 720.00 | $40.60 | $43.65 | $43.56 | 5 | 816 | 54.89% | 0.33 | 0.00 | -0.14 | 1.64 | 100 | assumed standard contract | 2026-11-03T09:51:22 |
| AMD270917P00720000 | 看跌 Put | 720.00 | $253.10 | $259.85 | $262.47 | 0 | 176 | 53.98% | -0.72 | 0.00 | -0.14 | 1.47 | 100 | assumed standard contract | 2026-11-02T14:05:32 |
| AMD270917C00730000 | 看涨 Call | 730.00 | $38.75 | $41.95 | $40.70 | 0 | 301 | 54.79% | 0.32 | 0.00 | -0.13 | 1.62 | 100 | assumed standard contract | 2026-11-02T13:23:26 |
| AMD270917P00730000 | 看跌 Put | 730.00 | $261.55 | $268.25 | $239.50 | 0 | 154 | 53.95% | -0.73 | 0.00 | -0.13 | 1.43 | 100 | assumed standard contract | 2026-10-23T11:47:34 |
| AMD270917C00740000 | 看涨 Call | 740.00 | $35.95 | $39.80 | $47.30 | 0 | 767 | 54.32% | 0.31 | 0.00 | -0.13 | 1.60 | 100 | assumed standard contract | 2026-10-30T12:00:42 |
| AMD270917P00740000 | 看跌 Put | 740.00 | $270.10 | $276.80 | $263.43 | 0 | 793 | 53.96% | -0.74 | 0.00 | -0.13 | 1.40 | 100 | assumed standard contract | 2026-10-30T15:24:18 |
| AMD270917C00750000 | 看涨 Call | 750.00 | $35.20 | $37.25 | $36.50 | 51 | 1150 | 54.38% | 0.30 | 0.00 | -0.13 | 1.58 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| AMD270917P00750000 | 看跌 Put | 750.00 | $278.70 | $286.60 | $231.50 | 0 | 92 | 54.39% | -0.75 | 0.00 | -0.13 | 1.37 | 100 | assumed standard contract | 2026-10-21T14:53:42 |
| AMD270917C00760000 | 看涨 Call | 760.00 | $34.20 | $38.05 | $63.35 | 0 | 390 | 55.04% | 0.29 | 0.00 | -0.13 | 1.56 | 100 | assumed standard contract | 2026-10-29T14:08:51 |
| AMD270917P00760000 | 看跌 Put | 760.00 | $287.35 | $294.00 | $212.05 | 0 | 35 | 53.89% | -0.76 | 0.00 | -0.13 | 1.33 | 100 | assumed standard contract | 2026-10-13T15:16:05 |
| AMD270917C00770000 | 看涨 Call | 770.00 | $32.60 | $36.40 | $33.98 | 3 | 436 | 54.78% | 0.28 | 0.00 | -0.13 | 1.53 | 100 | assumed standard contract | 2026-11-03T14:56:43 |
| AMD270917P00770000 | 看跌 Put | 770.00 | $296.10 | $304.00 | $199.35 | 0 | 16 | 53.53% | -0.77 | 0.00 | -0.13 | 1.29 | 100 | assumed standard contract | 2026-10-07T11:12:13 |
| AMD270917C00780000 | 看涨 Call | 780.00 | $31.20 | $35.05 | $33.70 | 9 | 270 | 54.74% | 0.28 | 0.00 | -0.12 | 1.51 | 100 | assumed standard contract | 2026-11-03T13:49:29 |
| AMD270917P00780000 | 看跌 Put | 780.00 | $304.90 | $312.70 | $207.84 | 0 | 29 | 54.32% | -0.79 | 0.00 | -0.12 | 1.25 | 100 | assumed standard contract | 2026-10-07T10:05:11 |
| AMD270917C00790000 | 看涨 Call | 790.00 | $30.50 | $33.85 | $33.09 | 4 | 315 | 54.95% | 0.27 | 0.00 | -0.12 | 1.49 | 100 | assumed standard contract | 2026-11-03T10:21:52 |
| AMD270917P00790000 | 看跌 Put | 790.00 | $313.80 | $321.30 | $239.05 | 0 | 33 | 54.21% | -0.80 | 0.00 | -0.12 | 1.20 | 100 | assumed standard contract | 2026-10-12T14:27:16 |
| AMD270917C00800000 | 看涨 Call | 800.00 | $29.15 | $30.20 | $30.34 | 55 | 1249 | 54.08% | 0.26 | 0.00 | -0.12 | 1.47 | 100 | assumed standard contract | 2026-11-03T15:22:57 |
| AMD270917P00800000 | 看跌 Put | 800.00 | $322.75 | $329.30 | $268.85 | 0 | 55 | 53.79% | -0.81 | 0.00 | -0.12 | 1.16 | 100 | assumed standard contract | 2026-10-27T14:15:12 |
| AMD270917C00810000 | 看涨 Call | 810.00 | $28.05 | $31.25 | $30.96 | 5 | 438 | 54.86% | 0.25 | 0.00 | -0.12 | 1.44 | 100 | assumed standard contract | 2026-11-03T11:20:11 |
| AMD270917P00810000 | 看跌 Put | 810.00 | $331.75 | $337.90 | $227.45 | 0 | 115 | 53.58% | -0.82 | 0.00 | -0.12 | 1.13 | 100 | assumed standard contract | 2026-10-07T11:07:35 |
| AMD270917C00820000 | 看涨 Call | 820.00 | $26.65 | $29.55 | $29.35 | 1 | 285 | 54.56% | 0.24 | 0.00 | -0.12 | 1.42 | 100 | assumed standard contract | 2026-11-03T10:45:31 |
| AMD270917P00820000 | 看跌 Put | 820.00 | $340.80 | $346.80 | $347.97 | 0 | 30 | 53.47% | -0.83 | 0.00 | -0.11 | 1.09 | 100 | assumed standard contract | 2026-11-02T13:34:42 |
| AMD270917C00830000 | 看涨 Call | 830.00 | $25.90 | $28.25 | $33.66 | 0 | 209 | 54.59% | 0.24 | 0.00 | -0.12 | 1.40 | 100 | assumed standard contract | 2026-10-30T11:20:16 |
| AMD270917P00830000 | 看跌 Put | 830.00 | $349.95 | $355.80 | $248.20 | 0 | 43 | 53.39% | -0.84 | 0.00 | -0.11 | 1.04 | 100 | assumed standard contract | 2026-10-05T15:00:21 |
| AMD270917C00840000 | 看涨 Call | 840.00 | $22.05 | $28.25 | $34.85 | 0 | 189 | 53.94% | 0.23 | 0.00 | -0.11 | 1.37 | 100 | assumed standard contract | 2026-10-30T09:39:04 |
| AMD270917P00840000 | 看跌 Put | 840.00 | $359.15 | $366.65 | $393.70 | 0 | 4 | 54.24% | -0.85 | 0.00 | -0.11 | 1.00 | 100 | assumed standard contract | 2026-08-03T13:16:50 |