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 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 | $532.75 | $540.55 | $436.38 | 0 | 3 | 133.29% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T15:39:32 |
| AMD270917P00025000 | 看跌 Put | 25.00 | $0.00 | $0.39 | $0.51 | 0 | 85 | 123.52% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-09T14:28:14 |
| AMD270917C00030000 | 看涨 Call | 30.00 | $528.00 | $535.95 | $502.23 | 0 | 4 | 129.48% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:40:18 |
| AMD270917P00030000 | 看跌 Put | 30.00 | $0.00 | $0.59 | $0.21 | 0 | 33 | 121.38% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-03T12:51:51 |
| AMD270917C00035000 | 看涨 Call | 35.00 | $523.25 | $531.05 | $517.32 | 0 | 1 | 122.11% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:14:41 |
| AMD270917P00035000 | 看跌 Put | 35.00 | $0.00 | $0.60 | $0.29 | 0 | 174 | 114.78% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:01:36 |
| AMD270917C00040000 | 看涨 Call | 40.00 | $518.55 | $526.45 | $0.00 | 0 | 0 | 118.43% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD270917P00040000 | 看跌 Put | 40.00 | $0.00 | $3.60 | $0.10 | 0 | 91 | 140.75% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T10:42:10 |
| AMD270917C00045000 | 看涨 Call | 45.00 | $513.75 | $521.55 | $433.08 | 0 | 2 | 112.60% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-11T15:54:41 |
| AMD270917P00045000 | 看跌 Put | 45.00 | $0.00 | $2.70 | $0.10 | 0 | 27 | 127.60% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T09:30:08 |
| AMD270917C00050000 | 看涨 Call | 50.00 | $509.05 | $516.85 | $408.80 | 0 | 2 | 109.08% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-01T14:08:27 |
| AMD270917P00050000 | 看跌 Put | 50.00 | $0.05 | $2.24 | $0.17 | 1 | 24 | 118.80% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:26:20 |
| AMD270917C00055000 | 看涨 Call | 55.00 | $504.55 | $512.10 | $403.59 | 0 | 1 | 105.29% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-28T10:08:17 |
| AMD270917P00055000 | 看跌 Put | 55.00 | $0.00 | $0.18 | $0.10 | 3 | 55 | 84.10% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:26:30 |
| AMD270917C00060000 | 看涨 Call | 60.00 | $499.80 | $507.35 | $409.00 | 0 | 3 | 101.80% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-30T09:40:19 |
| AMD270917P00060000 | 看跌 Put | 60.00 | $0.00 | $0.21 | $0.11 | 2 | 145 | 82.12% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:28:07 |
| AMD270917C00065000 | 看涨 Call | 65.00 | $494.80 | $502.80 | $443.43 | 0 | 2 | 100.72% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T12:05:45 |
| AMD270917P00065000 | 看跌 Put | 65.00 | $0.00 | $0.70 | $0.11 | 4 | 87 | 90.00% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:29:27 |
| AMD270917C00070000 | 看涨 Call | 70.00 | $490.10 | $498.00 | $391.00 | 0 | 1 | 97.18% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-01T13:48:50 |
| AMD270917P00070000 | 看跌 Put | 70.00 | $0.00 | $0.62 | $0.21 | 4 | 197 | 85.67% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:35:57 |
| AMD270917C00075000 | 看涨 Call | 75.00 | $485.65 | $493.35 | $423.30 | 0 | 10 | 95.36% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-06-08T14:42:34 |
| AMD270917P00075000 | 看跌 Put | 75.00 | $0.00 | $3.80 | $0.36 | 0 | 47 | 106.47% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:13:16 |
| AMD270917C00080000 | 看涨 Call | 80.00 | $480.65 | $488.35 | $144.85 | 0 | 3 | 90.78% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-02T14:39:02 |
| AMD270917P00080000 | 看跌 Put | 80.00 | $0.01 | $3.80 | $0.47 | 0 | 76 | 103.07% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-02T11:14:39 |
| AMD270917C00085000 | 看涨 Call | 85.00 | $476.20 | $482.85 | $226.76 | 0 | 2 | 82.33% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-22T15:53:45 |
| AMD270917P00085000 | 看跌 Put | 85.00 | $0.01 | $3.85 | $0.43 | 0 | 77 | 100.06% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-28T12:00:58 |
| AMD270917C00090000 | 看涨 Call | 90.00 | $471.50 | $478.30 | $460.80 | 0 | 12 | 82.40% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:19:07 |
| AMD270917P00090000 | 看跌 Put | 90.00 | $0.01 | $1.32 | $0.32 | 21 | 160 | 82.82% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:23:51 |
| AMD270917C00095000 | 看涨 Call | 95.00 | $466.80 | $473.50 | $380.40 | 0 | 46 | 80.24% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-28T14:28:24 |
| AMD270917P00095000 | 看跌 Put | 95.00 | $0.01 | $3.95 | $0.38 | 0 | 58 | 94.59% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-10T11:38:26 |
| AMD270917C00100000 | 看涨 Call | 100.00 | $462.00 | $469.45 | $351.93 | 0 | 6 | 82.55% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-03T10:10:22 |
| AMD270917P00100000 | 看跌 Put | 100.00 | $0.35 | $1.17 | $0.36 | 15 | 64 | 79.56% | -0.00 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:34:45 |
| AMD270917C00105000 | 看涨 Call | 105.00 | $457.35 | $464.75 | $362.33 | 0 | 56 | 81.27% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-07-28T09:37:08 |
| AMD270917P00105000 | 看跌 Put | 105.00 | $0.01 | $4.05 | $0.45 | 0 | 259 | 89.72% | -0.00 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:29:05 |
| AMD270917C00110000 | 看涨 Call | 110.00 | $452.65 | $459.75 | $405.00 | 0 | 21 | 78.12% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-08T11:24:54 |
| AMD270917P00110000 | 看跌 Put | 110.00 | $0.01 | $4.10 | $0.67 | 0 | 111 | 87.48% | -0.00 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-15T14:41:48 |
| AMD270917C00115000 | 看涨 Call | 115.00 | $447.95 | $455.20 | $438.00 | 0 | 20 | 77.50% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:19:56 |
| AMD270917P00115000 | 看跌 Put | 115.00 | $0.02 | $1.08 | $0.66 | 0 | 117 | 70.26% | -0.00 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:43:12 |
| AMD270917C00120000 | 看涨 Call | 120.00 | $443.25 | $450.05 | $343.77 | 0 | 23 | 73.53% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-02T14:25:12 |
| AMD270917P00120000 | 看跌 Put | 120.00 | $0.01 | $1.28 | $0.64 | 0 | 100 | 69.86% | -0.00 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:36:56 |
| AMD270917C00125000 | 看涨 Call | 125.00 | $438.55 | $445.90 | $426.80 | 0 | 38 | 74.95% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-07-23T11:40:15 |
| AMD270917P00125000 | 看跌 Put | 125.00 | $0.01 | $1.35 | $0.85 | 0 | 676 | 68.57% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:36:55 |
| AMD270917C00130000 | 看涨 Call | 130.00 | $433.85 | $441.15 | $395.62 | 0 | 10 | 73.39% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-07-02T13:19:56 |
| AMD270917P00130000 | 看跌 Put | 130.00 | $0.31 | $1.08 | $0.75 | 9 | 48 | 67.06% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:32:24 |
| AMD270917C00135000 | 看涨 Call | 135.00 | $429.20 | $436.50 | $359.16 | 0 | 17 | 72.49% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-14T10:01:22 |
| AMD270917P00135000 | 看跌 Put | 135.00 | $0.01 | $2.51 | $1.01 | 1 | 184 | 71.16% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:41:14 |
| AMD270917C00140000 | 看涨 Call | 140.00 | $424.50 | $431.85 | $413.23 | 0 | 31 | 71.39% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-17T13:44:14 |
| AMD270917P00140000 | 看跌 Put | 140.00 | $0.01 | $1.79 | $1.15 | 0 | 376 | 66.14% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-15T09:48:55 |
| AMD270917C00145000 | 看涨 Call | 145.00 | $419.80 | $427.20 | $408.64 | 1 | 17 | 70.30% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:29:30 |
| AMD270917P00145000 | 看跌 Put | 145.00 | $0.01 | $1.75 | $1.05 | 0 | 92 | 64.36% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T15:34:01 |
| AMD270917C00150000 | 看涨 Call | 150.00 | $415.15 | $421.65 | $332.37 | 0 | 76 | 66.12% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-08-21T14:29:58 |
| AMD270917P00150000 | 看跌 Put | 150.00 | $0.80 | $3.10 | $1.65 | 0 | 1006 | 70.94% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-16T15:45:48 |
| AMD270917C00155000 | 看涨 Call | 155.00 | $410.50 | $417.80 | $354.88 | 0 | 12 | 68.17% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-08-05T09:58:33 |
| AMD270917P00155000 | 看跌 Put | 155.00 | $0.59 | $1.52 | $1.40 | 184 | 202 | 62.99% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:35:48 |
| AMD270917C00160000 | 看涨 Call | 160.00 | $405.75 | $413.10 | $381.55 | 0 | 83 | 66.97% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-08-04T15:42:49 |
| AMD270917P00160000 | 看跌 Put | 160.00 | $0.37 | $4.85 | $1.40 | 0 | 186 | 71.21% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T11:04:44 |
| AMD270917C00165000 | 看涨 Call | 165.00 | $401.20 | $407.75 | $291.17 | 0 | 46 | 64.12% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-03T09:34:59 |
| AMD270917P00165000 | 看跌 Put | 165.00 | $0.84 | $5.00 | $1.93 | 0 | 120 | 71.02% | -0.01 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-14T13:40:33 |
| AMD270917C00170000 | 看涨 Call | 170.00 | $396.55 | $404.00 | $386.08 | 1 | 23 | 65.88% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:39:13 |
| AMD270917P00170000 | 看跌 Put | 170.00 | $0.01 | $5.10 | $1.74 | 0 | 2050 | 67.78% | -0.01 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T14:52:22 |
| AMD270917C00175000 | 看涨 Call | 175.00 | $391.95 | $399.30 | $342.74 | 0 | 16 | 64.97% | 0.99 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-10T10:21:33 |
| AMD270917P00175000 | 看跌 Put | 175.00 | $0.01 | $2.48 | $1.92 | 0 | 276 | 58.92% | -0.01 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-17T14:31:52 |
| AMD270917C00180000 | 看涨 Call | 180.00 | $387.35 | $393.50 | $336.31 | 0 | 92 | 61.11% | 0.99 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-15T11:10:13 |
| AMD270917P00180000 | 看跌 Put | 180.00 | $0.01 | $5.40 | $1.89 | 1 | 388 | 65.49% | -0.01 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:26:01 |
| AMD270917C00185000 | 看涨 Call | 185.00 | $382.75 | $388.95 | $329.33 | 0 | 44 | 60.76% | 0.99 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-09-08T11:02:41 |
| AMD270917P00185000 | 看跌 Put | 185.00 | $0.57 | $3.65 | $2.13 | 5 | 41 | 61.33% | -0.01 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:31:54 |
| AMD270917C00190000 | 看涨 Call | 190.00 | $378.15 | $385.00 | $345.32 | 0 | 73 | 61.85% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-16T10:46:03 |
| AMD270917P00190000 | 看跌 Put | 190.00 | $1.07 | $3.50 | $2.24 | 3 | 108 | 60.83% | -0.02 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:32:24 |
| AMD270917C00195000 | 看涨 Call | 195.00 | $373.55 | $379.80 | $279.38 | 0 | 115 | 60.00% | 0.98 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-01T15:39:32 |
| AMD270917P00195000 | 看跌 Put | 195.00 | $0.01 | $5.50 | $2.69 | 0 | 1110 | 61.53% | -0.02 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-17T13:22:55 |
| AMD270917C00200000 | 看涨 Call | 200.00 | $368.95 | $374.50 | $363.40 | 0 | 219 | 57.86% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-09-17T12:26:26 |
| AMD270917P00200000 | 看跌 Put | 200.00 | $1.88 | $3.00 | $2.91 | 0 | 1250 | 60.00% | -0.02 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-17T15:14:51 |
| AMD270917C00210000 | 看涨 Call | 210.00 | $360.00 | $365.50 | $348.41 | 2 | 268 | 57.67% | 0.98 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:50:56 |
| AMD270917P00210000 | 看跌 Put | 210.00 | $2.14 | $4.40 | $3.29 | 1 | 193 | 59.56% | -0.02 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T14:50:24 |
| AMD270917C00220000 | 看涨 Call | 220.00 | $351.00 | $356.50 | $336.35 | 0 | 78 | 57.10% | 0.98 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 2026-09-17T10:58:03 |
| AMD270917P00220000 | 看跌 Put | 220.00 | $2.70 | $4.95 | $5.37 | 0 | 2106 | 58.86% | -0.03 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-15T09:59:06 |
| AMD270917C00230000 | 看涨 Call | 230.00 | $342.15 | $347.50 | $284.93 | 0 | 290 | 56.59% | 0.97 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-09-14T14:44:05 |
| AMD270917P00230000 | 看跌 Put | 230.00 | $1.84 | $7.35 | $6.35 | 0 | 4061 | 58.60% | -0.03 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-14T14:32:00 |
| AMD270917C00240000 | 看涨 Call | 240.00 | $333.35 | $338.50 | $328.00 | 0 | 146 | 55.97% | 0.97 | 0.00 | -0.00 | 0.41 | 100 | assumed standard contract | 2026-09-17T12:20:09 |
| AMD270917P00240000 | 看跌 Put | 240.00 | $3.75 | $7.80 | $5.63 | 0 | 4126 | 59.08% | -0.03 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-17T15:02:16 |
| AMD270917C00250000 | 看涨 Call | 250.00 | $324.65 | $330.55 | $318.90 | 0 | 314 | 56.54% | 0.96 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-09-17T12:39:24 |
| AMD270917P00250000 | 看跌 Put | 250.00 | $4.90 | $7.40 | $6.45 | 4 | 4079 | 57.50% | -0.04 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T14:08:31 |
| AMD270917C00260000 | 看涨 Call | 260.00 | $316.05 | $321.50 | $309.91 | 2 | 224 | 55.77% | 0.96 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-09-18T09:47:39 |
| AMD270917P00260000 | 看跌 Put | 260.00 | $3.30 | $9.60 | $7.72 | 5 | 366 | 55.78% | -0.04 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T11:14:42 |
| AMD270917C00270000 | 看涨 Call | 270.00 | $307.65 | $314.20 | $297.99 | 6 | 220 | 56.59% | 0.95 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-09-18T13:45:24 |
| AMD270917P00270000 | 看跌 Put | 270.00 | $7.15 | $9.45 | $9.30 | 0 | 720 | 56.92% | -0.05 | 0.00 | -0.04 | 0.58 | 100 | assumed standard contract | 2026-09-17T09:59:06 |
| AMD270917C00280000 | 看涨 Call | 280.00 | $299.30 | $305.15 | $269.13 | 0 | 221 | 55.69% | 0.95 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-09T12:53:43 |
| AMD270917P00280000 | 看跌 Put | 280.00 | $8.80 | $10.30 | $10.05 | 2 | 913 | 56.66% | -0.06 | 0.00 | -0.05 | 0.63 | 100 | assumed standard contract | 2026-09-18T13:46:03 |
| AMD270917C00290000 | 看涨 Call | 290.00 | $291.05 | $296.75 | $282.75 | 7 | 79 | 55.34% | 0.94 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:45:57 |
| AMD270917P00290000 | 看跌 Put | 290.00 | $7.65 | $12.85 | $11.50 | 5 | 3806 | 55.43% | -0.06 | 0.00 | -0.05 | 0.70 | 100 | assumed standard contract | 2026-09-18T13:46:03 |
| AMD270917C00300000 | 看涨 Call | 300.00 | $283.10 | $288.80 | $273.63 | 0 | 334 | 55.29% | 0.93 | 0.00 | -0.03 | 0.75 | 100 | assumed standard contract | 2026-09-17T11:53:48 |
| AMD270917P00300000 | 看跌 Put | 300.00 | $11.20 | $13.95 | $12.90 | 27 | 5240 | 56.38% | -0.07 | 0.00 | -0.06 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:42:18 |
| AMD270917C00310000 | 看涨 Call | 310.00 | $275.20 | $280.85 | $260.18 | 0 | 97 | 55.13% | 0.92 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-09-17T10:00:26 |
| AMD270917P00310000 | 看跌 Put | 310.00 | $12.05 | $16.65 | $15.00 | 14 | 1208 | 56.31% | -0.08 | 0.00 | -0.06 | 0.82 | 100 | assumed standard contract | 2026-09-18T13:46:04 |
| AMD270917C00320000 | 看涨 Call | 320.00 | $267.45 | $273.75 | $209.70 | 0 | 179 | 55.40% | 0.92 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-09-14T12:43:32 |
| AMD270917P00320000 | 看跌 Put | 320.00 | $12.00 | $19.30 | $16.90 | 1 | 1259 | 55.55% | -0.09 | 0.00 | -0.07 | 0.89 | 100 | assumed standard contract | 2026-09-18T13:46:03 |
| AMD270917C00330000 | 看涨 Call | 330.00 | $259.90 | $265.80 | $204.10 | 0 | 164 | 55.12% | 0.91 | 0.00 | -0.05 | 0.94 | 100 | assumed standard contract | 2026-09-14T12:33:43 |
| AMD270917P00330000 | 看跌 Put | 330.00 | $16.05 | $20.10 | $19.05 | 3 | 2382 | 55.91% | -0.10 | 0.00 | -0.07 | 0.96 | 100 | assumed standard contract | 2026-09-18T12:33:30 |
| AMD270917C00340000 | 看涨 Call | 340.00 | $252.50 | $258.50 | $237.56 | 0 | 391 | 55.12% | 0.90 | 0.00 | -0.05 | 1.01 | 100 | assumed standard contract | 2026-09-17T09:59:19 |
| AMD270917P00340000 | 看跌 Put | 340.00 | $16.30 | $21.90 | $21.43 | 0 | 853 | 54.68% | -0.11 | 0.00 | -0.08 | 1.02 | 100 | assumed standard contract | 2026-09-17T15:36:12 |
| AMD270917C00350000 | 看涨 Call | 350.00 | $245.30 | $252.00 | $236.92 | 0 | 255 | 55.45% | 0.89 | 0.00 | -0.06 | 1.07 | 100 | assumed standard contract | 2026-09-17T15:29:01 |
| AMD270917P00350000 | 看跌 Put | 350.00 | $18.65 | $25.45 | $23.70 | 1 | 1095 | 55.24% | -0.12 | 0.00 | -0.08 | 1.09 | 100 | assumed standard contract | 2026-09-18T09:55:16 |
| AMD270917C00360000 | 看涨 Call | 360.00 | $238.25 | $244.00 | $232.50 | 1 | 177 | 55.00% | 0.88 | 0.00 | -0.07 | 1.14 | 100 | assumed standard contract | 2026-09-18T09:45:01 |
| AMD270917P00360000 | 看跌 Put | 360.00 | $21.40 | $28.85 | $26.60 | 4 | 571 | 55.70% | -0.13 | 0.00 | -0.09 | 1.16 | 100 | assumed standard contract | 2026-09-18T12:29:39 |
| AMD270917C00370000 | 看涨 Call | 370.00 | $231.35 | $237.45 | $225.65 | 0 | 189 | 55.13% | 0.87 | 0.00 | -0.07 | 1.20 | 100 | assumed standard contract | 2026-09-17T13:34:33 |
| AMD270917P00370000 | 看跌 Put | 370.00 | $26.15 | $29.00 | $28.95 | 10 | 1349 | 55.46% | -0.14 | 0.00 | -0.09 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:46:18 |
| AMD270917C00380000 | 看涨 Call | 380.00 | $226.15 | $231.75 | $227.44 | 1 | 259 | 56.13% | 0.86 | 0.00 | -0.08 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| AMD270917P00380000 | 看跌 Put | 380.00 | $28.35 | $33.50 | $32.50 | 2 | 1101 | 55.82% | -0.15 | 0.00 | -0.10 | 1.29 | 100 | assumed standard contract | 2026-09-18T11:56:20 |
| AMD270917C00390000 | 看涨 Call | 390.00 | $218.05 | $223.85 | $210.78 | 0 | 1328 | 55.02% | 0.85 | 0.00 | -0.08 | 1.33 | 100 | assumed standard contract | 2026-09-17T14:14:39 |
| AMD270917P00390000 | 看跌 Put | 390.00 | $31.15 | $37.20 | $35.60 | 2 | 1060 | 55.94% | -0.16 | 0.00 | -0.10 | 1.35 | 100 | assumed standard contract | 2026-09-18T10:21:24 |
| AMD270917C00400000 | 看涨 Call | 400.00 | $211.65 | $217.50 | $204.27 | 0 | 2918 | 55.04% | 0.84 | 0.00 | -0.09 | 1.39 | 100 | assumed standard contract | 2026-09-17T14:16:08 |
| AMD270917P00400000 | 看跌 Put | 400.00 | $33.30 | $40.90 | $38.95 | 104 | 696 | 55.71% | -0.17 | 0.00 | -0.11 | 1.41 | 100 | assumed standard contract | 2026-09-18T15:05:10 |
| AMD270917C00410000 | 看涨 Call | 410.00 | $205.40 | $212.45 | $196.35 | 4 | 216 | 55.44% | 0.82 | 0.00 | -0.09 | 1.45 | 100 | assumed standard contract | 2026-09-18T12:56:32 |
| AMD270917P00410000 | 看跌 Put | 410.00 | $38.15 | $44.55 | $42.60 | 0 | 811 | 56.29% | -0.18 | 0.00 | -0.11 | 1.47 | 100 | assumed standard contract | 2026-09-17T12:12:34 |
| AMD270917C00420000 | 看涨 Call | 420.00 | $199.45 | $205.50 | $195.42 | 0 | 318 | 55.19% | 0.81 | 0.00 | -0.10 | 1.51 | 100 | assumed standard contract | 2026-09-17T13:03:11 |
| AMD270917P00420000 | 看跌 Put | 420.00 | $40.20 | $48.20 | $45.71 | 3 | 649 | 55.81% | -0.19 | 0.00 | -0.12 | 1.53 | 100 | assumed standard contract | 2026-09-18T10:18:14 |
| AMD270917C00430000 | 看涨 Call | 430.00 | $193.50 | $199.25 | $183.64 | 1 | 267 | 55.11% | 0.80 | 0.00 | -0.10 | 1.57 | 100 | assumed standard contract | 2026-09-18T11:19:05 |
| AMD270917P00430000 | 看跌 Put | 430.00 | $44.10 | $51.65 | $50.50 | 102 | 589 | 55.78% | -0.21 | 0.00 | -0.12 | 1.59 | 100 | assumed standard contract | 2026-09-18T14:41:34 |
| AMD270917C00440000 | 看涨 Call | 440.00 | $187.85 | $193.50 | $175.00 | 0 | 147 | 55.13% | 0.79 | 0.00 | -0.11 | 1.62 | 100 | assumed standard contract | 2026-09-17T10:48:37 |
| AMD270917P00440000 | 看跌 Put | 440.00 | $49.05 | $55.90 | $54.25 | 0 | 521 | 56.18% | -0.22 | 0.00 | -0.13 | 1.64 | 100 | assumed standard contract | 2026-09-17T12:30:18 |
| AMD270917C00450000 | 看涨 Call | 450.00 | $182.30 | $188.50 | $175.65 | 0 | 388 | 55.34% | 0.78 | 0.00 | -0.11 | 1.67 | 100 | assumed standard contract | 2026-09-17T13:42:44 |
| AMD270917P00450000 | 看跌 Put | 450.00 | $52.20 | $59.45 | $58.75 | 7 | 1149 | 55.79% | -0.23 | 0.00 | -0.13 | 1.70 | 100 | assumed standard contract | 2026-09-18T12:19:36 |
| AMD270917C00460000 | 看涨 Call | 460.00 | $176.90 | $182.60 | $170.00 | 0 | 362 | 55.24% | 0.77 | 0.00 | -0.12 | 1.72 | 100 | assumed standard contract | 2026-09-17T15:51:12 |
| AMD270917P00460000 | 看跌 Put | 460.00 | $57.00 | $64.05 | $65.95 | 0 | 501 | 56.08% | -0.24 | 0.00 | -0.13 | 1.75 | 100 | assumed standard contract | 2026-09-17T10:32:39 |
| AMD270917C00470000 | 看涨 Call | 470.00 | $171.65 | $177.30 | $169.20 | 6 | 223 | 55.27% | 0.75 | 0.00 | -0.12 | 1.77 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| AMD270917P00470000 | 看跌 Put | 470.00 | $62.00 | $68.55 | $67.65 | 1 | 348 | 56.29% | -0.26 | 0.00 | -0.14 | 1.79 | 100 | assumed standard contract | 2026-09-18T09:58:02 |
| AMD270917C00480000 | 看涨 Call | 480.00 | $166.50 | $172.20 | $161.90 | 0 | 380 | 55.30% | 0.74 | 0.00 | -0.12 | 1.81 | 100 | assumed standard contract | 2026-09-17T13:30:32 |
| AMD270917P00480000 | 看跌 Put | 480.00 | $65.35 | $73.00 | $75.00 | 35 | 219 | 55.92% | -0.27 | 0.00 | -0.14 | 1.84 | 100 | assumed standard contract | 2026-09-18T15:54:11 |
| AMD270917C00490000 | 看涨 Call | 490.00 | $161.55 | $167.50 | $154.00 | 1 | 282 | 55.41% | 0.73 | 0.00 | -0.13 | 1.86 | 100 | assumed standard contract | 2026-09-18T14:46:13 |
| AMD270917P00490000 | 看跌 Put | 490.00 | $70.10 | $78.00 | $79.48 | 4 | 140 | 56.06% | -0.28 | 0.00 | -0.14 | 1.88 | 100 | assumed standard contract | 2026-09-18T15:54:11 |
| AMD270917C00500000 | 看涨 Call | 500.00 | $157.00 | $162.15 | $159.49 | 10 | 394 | 55.38% | 0.72 | 0.00 | -0.13 | 1.90 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| AMD270917P00500000 | 看跌 Put | 500.00 | $76.00 | $82.75 | $82.35 | 0 | 231 | 56.33% | -0.29 | 0.00 | -0.15 | 1.92 | 100 | assumed standard contract | 2026-09-17T13:54:26 |
| AMD270917C00510000 | 看涨 Call | 510.00 | $152.00 | $157.45 | $154.82 | 7 | 243 | 55.33% | 0.70 | 0.00 | -0.14 | 1.93 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| AMD270917P00510000 | 看跌 Put | 510.00 | $80.00 | $87.80 | $89.10 | 0 | 132 | 56.11% | -0.31 | 0.00 | -0.15 | 1.95 | 100 | assumed standard contract | 2026-09-17T11:03:19 |
| AMD270917C00520000 | 看涨 Call | 520.00 | $147.45 | $152.80 | $143.71 | 0 | 208 | 55.34% | 0.69 | 0.00 | -0.14 | 1.97 | 100 | assumed standard contract | 2026-09-17T13:54:26 |
| AMD270917P00520000 | 看跌 Put | 520.00 | $85.15 | $92.95 | $92.11 | 1 | 103 | 56.14% | -0.32 | 0.00 | -0.15 | 1.99 | 100 | assumed standard contract | 2026-09-18T10:28:09 |
| AMD270917C00530000 | 看涨 Call | 530.00 | $142.90 | $148.45 | $136.58 | 7 | 672 | 55.36% | 0.68 | 0.00 | -0.14 | 2.00 | 100 | assumed standard contract | 2026-09-18T14:19:58 |
| AMD270917P00530000 | 看跌 Put | 530.00 | $93.00 | $97.40 | $98.00 | 1 | 181 | 56.55% | -0.33 | 0.00 | -0.16 | 2.02 | 100 | assumed standard contract | 2026-09-18T15:22:29 |
| AMD270917C00540000 | 看涨 Call | 540.00 | $138.00 | $144.00 | $133.40 | 10 | 632 | 55.21% | 0.67 | 0.00 | -0.14 | 2.03 | 100 | assumed standard contract | 2026-09-18T15:36:34 |
| AMD270917P00540000 | 看跌 Put | 540.00 | $96.00 | $102.80 | $103.83 | 1 | 50 | 56.01% | -0.35 | 0.00 | -0.16 | 2.05 | 100 | assumed standard contract | 2026-09-18T14:31:54 |
| AMD270917C00550000 | 看涨 Call | 550.00 | $135.15 | $140.00 | $138.40 | 15 | 194 | 55.60% | 0.66 | 0.00 | -0.15 | 2.06 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| AMD270917P00550000 | 看跌 Put | 550.00 | $102.00 | $109.00 | $109.77 | 1 | 1005 | 56.30% | -0.36 | 0.00 | -0.16 | 2.07 | 100 | assumed standard contract | 2026-09-18T14:31:54 |
| AMD270917C00560000 | 看涨 Call | 560.00 | $130.00 | $136.00 | $127.25 | 8 | 150 | 55.38% | 0.64 | 0.00 | -0.15 | 2.08 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270917P00560000 | 看跌 Put | 560.00 | $108.00 | $114.00 | $125.25 | 0 | 91 | 56.23% | -0.37 | 0.00 | -0.16 | 2.10 | 100 | assumed standard contract | 2026-09-16T13:58:35 |
| AMD270917C00570000 | 看涨 Call | 570.00 | $126.25 | $132.95 | $119.73 | 300 | 112 | 55.66% | 0.63 | 0.00 | -0.15 | 2.11 | 100 | assumed standard contract | 2026-09-18T14:52:34 |
| AMD270917P00570000 | 看跌 Put | 570.00 | $113.05 | $120.80 | $119.80 | 2 | 172 | 56.31% | -0.38 | 0.00 | -0.17 | 2.12 | 100 | assumed standard contract | 2026-09-18T10:11:42 |
| AMD270917C00580000 | 看涨 Call | 580.00 | $122.70 | $129.10 | $117.65 | 0 | 151 | 55.74% | 0.62 | 0.00 | -0.15 | 2.13 | 100 | assumed standard contract | 2026-09-17T15:50:08 |
| AMD270917P00580000 | 看跌 Put | 580.00 | $119.00 | $126.75 | $136.85 | 0 | 44 | 56.34% | -0.40 | 0.00 | -0.17 | 2.13 | 100 | assumed standard contract | 2026-09-16T11:58:05 |
| AMD270917C00590000 | 看涨 Call | 590.00 | $119.00 | $125.50 | $114.00 | 0 | 173 | 55.78% | 0.61 | 0.00 | -0.16 | 2.15 | 100 | assumed standard contract | 2026-09-17T11:01:45 |
| AMD270917P00590000 | 看跌 Put | 590.00 | $126.00 | $131.75 | $152.90 | 0 | 38 | 56.33% | -0.41 | 0.00 | -0.17 | 2.15 | 100 | assumed standard contract | 2026-09-15T14:15:40 |
| AMD270917C00600000 | 看涨 Call | 600.00 | $115.00 | $120.90 | $113.00 | 26 | 959 | 55.48% | 0.60 | 0.00 | -0.16 | 2.16 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD270917P00600000 | 看跌 Put | 600.00 | $132.00 | $139.00 | $154.87 | 0 | 356 | 56.56% | -0.42 | 0.00 | -0.17 | 2.16 | 100 | assumed standard contract | 2026-09-16T15:45:48 |
| AMD270917C00610000 | 看涨 Call | 610.00 | $111.85 | $118.05 | $110.00 | 2 | 279 | 55.72% | 0.59 | 0.00 | -0.16 | 2.18 | 100 | assumed standard contract | 2026-09-18T10:14:00 |
| AMD270917P00610000 | 看跌 Put | 610.00 | $138.00 | $145.00 | $162.28 | 0 | 348 | 56.44% | -0.43 | 0.00 | -0.17 | 2.17 | 100 | assumed standard contract | 2026-09-16T15:51:56 |
| AMD270917C00620000 | 看涨 Call | 620.00 | $108.45 | $114.95 | $108.82 | 13 | 116 | 55.81% | 0.58 | 0.00 | -0.16 | 2.19 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AMD270917P00620000 | 看跌 Put | 620.00 | $145.00 | $150.65 | $153.05 | 0 | 36 | 56.42% | -0.45 | 0.00 | -0.17 | 2.18 | 100 | assumed standard contract | 2026-09-17T12:13:34 |
| AMD270917C00630000 | 看涨 Call | 630.00 | $105.20 | $111.50 | $98.35 | 5 | 521 | 55.79% | 0.56 | 0.00 | -0.16 | 2.20 | 100 | assumed standard contract | 2026-09-18T09:30:11 |
| AMD270917P00630000 | 看跌 Put | 630.00 | $151.00 | $158.00 | $158.85 | 9 | 20 | 56.52% | -0.46 | 0.00 | -0.17 | 2.19 | 100 | assumed standard contract | 2026-09-18T10:31:31 |
| AMD270917C00640000 | 看涨 Call | 640.00 | $101.90 | $108.50 | $98.65 | 31 | 351 | 55.83% | 0.55 | 0.00 | -0.16 | 2.21 | 100 | assumed standard contract | 2026-09-18T13:20:34 |
| AMD270917P00640000 | 看跌 Put | 640.00 | $158.00 | $163.80 | $185.21 | 0 | 25 | 56.44% | -0.47 | 0.00 | -0.17 | 2.19 | 100 | assumed standard contract | 2026-09-11T11:38:50 |
| AMD270917C00650000 | 看涨 Call | 650.00 | $98.95 | $105.05 | $95.10 | 4 | 309 | 55.80% | 0.54 | 0.00 | -0.16 | 2.22 | 100 | assumed standard contract | 2026-09-18T14:51:45 |
| AMD270917P00650000 | 看跌 Put | 650.00 | $165.00 | $170.50 | $172.35 | 0 | 14 | 56.51% | -0.48 | 0.00 | -0.18 | 2.19 | 100 | assumed standard contract | 2026-09-17T12:21:15 |
| AMD270917C00660000 | 看涨 Call | 660.00 | $95.85 | $102.50 | $92.44 | 8 | 162 | 55.89% | 0.53 | 0.00 | -0.16 | 2.22 | 100 | assumed standard contract | 2026-09-18T10:35:53 |
| AMD270917P00660000 | 看跌 Put | 660.00 | $170.50 | $177.35 | $204.29 | 0 | 46 | 56.23% | -0.49 | 0.00 | -0.18 | 2.20 | 100 | assumed standard contract | 2026-09-15T13:15:00 |
| AMD270917C00670000 | 看涨 Call | 670.00 | $92.00 | $99.00 | $89.56 | 13 | 240 | 55.56% | 0.52 | 0.00 | -0.16 | 2.23 | 100 | assumed standard contract | 2026-09-18T14:52:52 |
| AMD270917P00670000 | 看跌 Put | 670.00 | $178.70 | $184.30 | $213.18 | 0 | 11 | 56.54% | -0.51 | 0.00 | -0.18 | 2.19 | 100 | assumed standard contract | 2026-09-10T12:16:19 |
| AMD270917C00680000 | 看涨 Call | 680.00 | $89.00 | $96.00 | $86.64 | 4 | 149 | 55.49% | 0.51 | 0.00 | -0.16 | 2.23 | 100 | assumed standard contract | 2026-09-18T14:51:17 |
| AMD270917P00680000 | 看跌 Put | 680.00 | $185.00 | $191.35 | $219.99 | 0 | 12 | 56.40% | -0.52 | 0.00 | -0.18 | 2.19 | 100 | assumed standard contract | 2026-09-10T11:31:03 |
| AMD270917C00690000 | 看涨 Call | 690.00 | $87.65 | $92.95 | $86.27 | 2 | 432 | 55.75% | 0.50 | 0.00 | -0.16 | 2.23 | 100 | assumed standard contract | 2026-09-18T09:40:50 |
| AMD270917P00690000 | 看跌 Put | 690.00 | $191.50 | $198.50 | $254.51 | 0 | 1 | 56.28% | -0.53 | 0.00 | -0.18 | 2.18 | 100 | assumed standard contract | 2026-08-28T12:00:58 |
| AMD270917C00700000 | 看涨 Call | 700.00 | $86.20 | $90.00 | $81.40 | 52 | 1234 | 55.96% | 0.49 | 0.00 | -0.17 | 2.23 | 100 | assumed standard contract | 2026-09-18T14:05:57 |
| AMD270917P00700000 | 看跌 Put | 700.00 | $200.00 | $207.00 | $211.15 | 0 | 165 | 56.89% | -0.54 | 0.00 | -0.18 | 2.18 | 100 | assumed standard contract | 2026-09-17T14:58:52 |
| AMD270917C00710000 | 看涨 Call | 710.00 | $81.00 | $88.00 | $80.33 | 10 | 155 | 55.52% | 0.48 | 0.00 | -0.17 | 2.23 | 100 | assumed standard contract | 2026-09-18T09:41:04 |
| AMD270917P00710000 | 看跌 Put | 710.00 | $206.45 | $213.05 | $275.30 | 0 | 12 | 56.42% | -0.55 | 0.00 | -0.18 | 2.17 | 100 | assumed standard contract | 2026-09-02T14:18:35 |
| AMD270917C00720000 | 看涨 Call | 720.00 | $79.00 | $86.00 | $76.60 | 4 | 429 | 55.75% | 0.47 | 0.00 | -0.17 | 2.23 | 100 | assumed standard contract | 2026-09-18T14:37:13 |
| AMD270917P00720000 | 看跌 Put | 720.00 | $213.50 | $220.45 | $283.79 | 0 | 116 | 56.36% | -0.56 | 0.00 | -0.18 | 2.15 | 100 | assumed standard contract | 2026-09-02T14:26:41 |
| AMD270917C00730000 | 看涨 Call | 730.00 | $77.00 | $83.90 | $75.94 | 9 | 156 | 55.93% | 0.46 | 0.00 | -0.17 | 2.22 | 100 | assumed standard contract | 2026-09-18T10:31:31 |
| AMD270917P00730000 | 看跌 Put | 730.00 | $221.10 | $227.95 | $299.16 | 0 | 126 | 56.41% | -0.57 | 0.00 | -0.18 | 2.14 | 100 | assumed standard contract | 2026-09-03T10:15:35 |
| AMD270917C00740000 | 看涨 Call | 740.00 | $74.00 | $81.00 | $74.25 | 0 | 676 | 55.67% | 0.45 | 0.00 | -0.16 | 2.21 | 100 | assumed standard contract | 2026-09-17T13:45:14 |
| AMD270917P00740000 | 看跌 Put | 740.00 | $230.00 | $235.55 | $238.00 | 2 | 1 | 56.75% | -0.58 | 0.00 | -0.18 | 2.13 | 100 | assumed standard contract | 2026-09-18T09:34:57 |
| AMD270917C00750000 | 看涨 Call | 750.00 | $72.00 | $79.00 | $71.20 | 31 | 371 | 55.80% | 0.44 | 0.00 | -0.16 | 2.21 | 100 | assumed standard contract | 2026-09-18T15:40:15 |
| AMD270917P00750000 | 看跌 Put | 750.00 | $236.35 | $243.20 | $317.05 | 0 | 85 | 56.46% | -0.59 | 0.00 | -0.18 | 2.11 | 100 | assumed standard contract | 2026-09-03T10:15:30 |
| AMD270917C00760000 | 看涨 Call | 760.00 | $70.00 | $76.80 | $69.91 | 2 | 362 | 55.86% | 0.43 | 0.00 | -0.16 | 2.20 | 100 | assumed standard contract | 2026-09-18T09:42:03 |
| AMD270917P00760000 | 看跌 Put | 760.00 | $243.40 | $250.95 | $360.96 | 0 | 9 | 56.32% | -0.61 | 0.00 | -0.18 | 2.10 | 100 | assumed standard contract | 2026-07-29T15:53:14 |
| AMD270917C00770000 | 看涨 Call | 770.00 | $68.45 | $75.00 | $67.01 | 10 | 432 | 56.08% | 0.42 | 0.00 | -0.16 | 2.19 | 100 | assumed standard contract | 2026-09-18T13:14:41 |
| AMD270917P00770000 | 看跌 Put | 770.00 | $251.90 | $258.75 | $317.58 | 0 | 2 | 56.51% | -0.62 | 0.00 | -0.18 | 2.08 | 100 | assumed standard contract | 2026-09-04T11:58:25 |
| AMD270917C00780000 | 看涨 Call | 780.00 | $66.70 | $73.10 | $65.29 | 0 | 98 | 56.21% | 0.42 | 0.00 | -0.16 | 2.18 | 100 | assumed standard contract | 2026-09-17T11:25:28 |
| AMD270917P00780000 | 看跌 Put | 780.00 | $261.00 | $266.65 | $336.70 | 0 | 25 | 56.83% | -0.63 | 0.00 | -0.17 | 2.06 | 100 | assumed standard contract | 2026-09-02T14:34:36 |
| AMD270917C00790000 | 看涨 Call | 790.00 | $64.00 | $71.00 | $62.12 | 20 | 147 | 56.04% | 0.41 | 0.00 | -0.16 | 2.17 | 100 | assumed standard contract | 2026-09-18T15:23:40 |
| AMD270917P00790000 | 看跌 Put | 790.00 | $267.05 | $274.60 | $351.95 | 0 | 29 | 56.38% | -0.64 | 0.00 | -0.17 | 2.04 | 100 | assumed standard contract | 2026-08-06T09:34:54 |
| AMD270917C00800000 | 看涨 Call | 800.00 | $62.00 | $69.00 | $60.47 | 1428 | 1697 | 56.02% | 0.40 | 0.00 | -0.16 | 2.16 | 100 | assumed standard contract | 2026-09-18T15:22:37 |
| AMD270917P00800000 | 看跌 Put | 800.00 | $277.00 | $282.65 | $360.23 | 0 | 54 | 56.88% | -0.65 | 0.00 | -0.17 | 2.01 | 100 | assumed standard contract | 2026-08-03T13:19:06 |
| AMD270917C00810000 | 看涨 Call | 810.00 | $60.00 | $67.00 | $59.85 | 9 | 291 | 55.98% | 0.39 | 0.00 | -0.16 | 2.15 | 100 | assumed standard contract | 2026-09-18T13:40:55 |
| AMD270917P00810000 | 看跌 Put | 810.00 | $285.00 | $290.75 | $340.45 | 0 | 112 | 56.89% | -0.66 | 0.00 | -0.17 | 1.99 | 100 | assumed standard contract | 2026-08-14T14:56:12 |
| AMD270917C00820000 | 看涨 Call | 820.00 | $58.00 | $65.75 | $57.63 | 5 | 232 | 56.09% | 0.38 | 0.00 | -0.16 | 2.13 | 100 | assumed standard contract | 2026-09-18T12:59:44 |
| AMD270917P00820000 | 看跌 Put | 820.00 | $291.40 | $298.90 | $377.35 | 0 | 28 | 56.46% | -0.67 | 0.00 | -0.17 | 1.96 | 100 | assumed standard contract | 2026-08-03T13:18:10 |
| AMD270917C00830000 | 看涨 Call | 830.00 | $57.30 | $63.90 | $55.92 | 4 | 104 | 56.34% | 0.37 | 0.00 | -0.16 | 2.12 | 100 | assumed standard contract | 2026-09-18T13:00:10 |
| AMD270917P00830000 | 看跌 Put | 830.00 | $300.00 | $307.15 | $385.98 | 0 | 22 | 56.58% | -0.68 | 0.00 | -0.17 | 1.94 | 100 | assumed standard contract | 2026-08-03T13:18:08 |
| AMD270917C00840000 | 看涨 Call | 840.00 | $55.60 | $62.00 | $41.58 | 0 | 77 | 56.32% | 0.37 | 0.00 | -0.16 | 2.10 | 100 | assumed standard contract | 2026-09-15T12:01:31 |
| AMD270917P00840000 | 看跌 Put | 840.00 | $309.60 | $315.45 | $393.70 | 0 | 4 | 56.94% | -0.68 | 0.00 | -0.17 | 1.91 | 100 | assumed standard contract | 2026-08-03T13:16:50 |