AMD · 2027-12-17
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 2027-12-17；共 264 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD271217C00810000 | 看涨 Call | 810.00 | $77.60 | $84.00 | $74.57 | 2 | 179 | 56.33% | 0.44 | 0.00 | -0.14 | 2.46 | 100 | assumed standard contract | 2026-09-18T12:21:30 |
| AMD271217P00810000 | 看跌 Put | 810.00 | $294.00 | $299.80 | $327.25 | 0 | 9 | 56.80% | -0.62 | 0.00 | -0.15 | 2.30 | 100 | assumed standard contract | 2026-09-11T10:23:50 |
| AMD271217C00820000 | 看涨 Call | 820.00 | $75.50 | $82.00 | $69.20 | 0 | 110 | 56.29% | 0.43 | 0.00 | -0.14 | 2.45 | 100 | assumed standard contract | 2026-09-17T09:43:02 |
| AMD271217P00820000 | 看跌 Put | 820.00 | $301.80 | $307.80 | $368.04 | 0 | 7 | 56.77% | -0.63 | 0.00 | -0.15 | 2.28 | 100 | assumed standard contract | 2026-09-04T11:35:00 |
| AMD271217C00830000 | 看涨 Call | 830.00 | $73.00 | $80.00 | $74.18 | 4 | 63 | 56.15% | 0.42 | 0.00 | -0.14 | 2.44 | 100 | assumed standard contract | 2026-09-18T09:46:25 |
| AMD271217P00830000 | 看跌 Put | 830.00 | $309.60 | $315.90 | $347.43 | 0 | 20 | 56.74% | -0.63 | 0.00 | -0.15 | 2.26 | 100 | assumed standard contract | 2026-09-15T10:18:04 |
| AMD271217C00840000 | 看涨 Call | 840.00 | $72.20 | $78.60 | $68.07 | 0 | 138 | 56.46% | 0.41 | 0.00 | -0.14 | 2.44 | 100 | assumed standard contract | 2026-09-17T10:25:58 |
| AMD271217P00840000 | 看跌 Put | 840.00 | $317.10 | $324.00 | $355.95 | 0 | 12 | 56.62% | -0.64 | 0.00 | -0.15 | 2.24 | 100 | assumed standard contract | 2026-09-15T10:19:55 |
| AMD271217C00850000 | 看涨 Call | 850.00 | $69.05 | $77.00 | $69.82 | 3 | 395 | 56.23% | 0.41 | 0.00 | -0.14 | 2.42 | 100 | assumed standard contract | 2026-09-18T09:58:49 |
| AMD271217P00850000 | 看跌 Put | 850.00 | $326.20 | $332.20 | $369.65 | 0 | 132 | 56.85% | -0.65 | 0.00 | -0.15 | 2.22 | 100 | assumed standard contract | 2026-09-10T13:36:45 |
| AMD271217C00860000 | 看涨 Call | 860.00 | $68.65 | $75.00 | $66.71 | 6 | 175 | 56.47% | 0.40 | 0.00 | -0.14 | 2.41 | 100 | assumed standard contract | 2026-09-18T12:55:35 |
| AMD271217P00860000 | 看跌 Put | 860.00 | $334.55 | $340.45 | $363.49 | 0 | 49 | 56.90% | -0.66 | 0.00 | -0.15 | 2.19 | 100 | assumed standard contract | 2026-09-16T10:52:04 |
| AMD271217C00870000 | 看涨 Call | 870.00 | $67.00 | $73.00 | $64.82 | 2 | 85 | 56.42% | 0.39 | 0.00 | -0.14 | 2.40 | 100 | assumed standard contract | 2026-09-18T12:32:50 |
| AMD271217P00870000 | 看跌 Put | 870.00 | $341.30 | $348.70 | $425.45 | 0 | 70 | 56.55% | -0.67 | 0.00 | -0.15 | 2.15 | 100 | assumed standard contract | 2026-08-05T13:13:52 |
| AMD271217C00880000 | 看涨 Call | 880.00 | $64.05 | $71.05 | $66.01 | 0 | 247 | 56.09% | 0.39 | 0.00 | -0.14 | 2.39 | 100 | assumed standard contract | 2026-09-17T13:21:29 |
| AMD271217P00880000 | 看跌 Put | 880.00 | $351.20 | $357.05 | $364.45 | 0 | 20 | 56.92% | -0.68 | 0.00 | -0.14 | 2.12 | 100 | assumed standard contract | 2026-09-17T11:33:21 |
| AMD271217C00890000 | 看涨 Call | 890.00 | $63.00 | $70.00 | $61.96 | 62 | 68 | 56.33% | 0.38 | 0.00 | -0.14 | 2.38 | 100 | assumed standard contract | 2026-09-18T14:49:10 |
| AMD271217P00890000 | 看跌 Put | 890.00 | $358.55 | $365.45 | $405.80 | 0 | 10 | 56.68% | -0.69 | 0.00 | -0.14 | 2.09 | 100 | assumed standard contract | 2026-07-14T09:30:39 |
| AMD271217C00900000 | 看涨 Call | 900.00 | $61.90 | $68.85 | $66.00 | 1413 | 813 | 56.53% | 0.37 | 0.00 | -0.14 | 2.37 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| AMD271217P00900000 | 看跌 Put | 900.00 | $366.45 | $373.95 | $449.62 | 0 | 21 | 56.56% | -0.70 | 0.00 | -0.14 | 2.06 | 100 | assumed standard contract | 2026-09-01T11:44:13 |
| AMD271217C00910000 | 看涨 Call | 910.00 | $60.00 | $67.00 | $60.03 | 28 | 252 | 56.39% | 0.37 | 0.00 | -0.14 | 2.35 | 100 | assumed standard contract | 2026-09-18T10:10:58 |
| AMD271217P00910000 | 看跌 Put | 910.00 | $375.15 | $382.45 | $454.35 | 0 | 99 | 56.62% | -0.70 | 0.00 | -0.14 | 2.05 | 100 | assumed standard contract | 2026-06-24T10:25:08 |
| AMD271217C00920000 | 看涨 Call | 920.00 | $58.00 | $65.95 | $50.55 | 0 | 228 | 56.38% | 0.36 | 0.00 | -0.14 | 2.34 | 100 | assumed standard contract | 2026-09-16T09:51:42 |
| AMD271217P00920000 | 看跌 Put | 920.00 | $385.20 | $391.00 | $456.30 | 0 | 41 | 57.00% | -0.71 | 0.00 | -0.14 | 2.02 | 100 | assumed standard contract | 2026-06-03T09:48:22 |
| AMD271217C00930000 | 看涨 Call | 930.00 | $57.00 | $64.55 | $55.60 | 26 | 309 | 56.49% | 0.35 | 0.00 | -0.14 | 2.32 | 100 | assumed standard contract | 2026-09-18T11:30:56 |
| AMD271217P00930000 | 看跌 Put | 930.00 | $392.35 | $399.60 | $464.80 | 0 | 34 | 56.65% | -0.72 | 0.00 | -0.14 | 1.99 | 100 | assumed standard contract | 2026-06-03T09:48:22 |
| AMD271217C00940000 | 看涨 Call | 940.00 | $56.40 | $62.35 | $54.20 | 23 | 98 | 56.51% | 0.35 | 0.00 | -0.14 | 2.31 | 100 | assumed standard contract | 2026-09-18T12:17:50 |
| AMD271217P00940000 | 看跌 Put | 940.00 | $401.65 | $408.25 | $469.80 | 0 | 12 | 56.83% | -0.73 | 0.00 | -0.14 | 1.96 | 100 | assumed standard contract | 2026-06-25T15:55:39 |
| AMD271217C00950000 | 看涨 Call | 950.00 | $54.00 | $61.60 | $54.25 | 4 | 1080 | 56.42% | 0.34 | 0.00 | -0.14 | 2.29 | 100 | assumed standard contract | 2026-09-18T13:18:33 |
| AMD271217P00950000 | 看跌 Put | 950.00 | $411.25 | $416.95 | $454.90 | 0 | 14 | 57.09% | -0.74 | 0.00 | -0.14 | 1.93 | 100 | assumed standard contract | 2026-07-14T09:30:39 |
| AMD271217C00960000 | 看涨 Call | 960.00 | $53.00 | $60.30 | $52.95 | 5 | 86 | 56.51% | 0.33 | 0.00 | -0.13 | 2.28 | 100 | assumed standard contract | 2026-09-18T13:41:04 |
| AMD271217P00960000 | 看跌 Put | 960.00 | $418.20 | $425.70 | $497.05 | 0 | 41 | 56.64% | -0.74 | 0.00 | -0.14 | 1.90 | 100 | assumed standard contract | 2026-06-24T10:25:08 |
| AMD271217C00970000 | 看涨 Call | 970.00 | $51.25 | $58.50 | $51.80 | 4 | 22 | 56.31% | 0.33 | 0.00 | -0.13 | 2.26 | 100 | assumed standard contract | 2026-09-18T13:33:14 |
| AMD271217P00970000 | 看跌 Put | 970.00 | $428.80 | $434.45 | $504.65 | 0 | 8 | 57.14% | -0.75 | 0.00 | -0.14 | 1.85 | 100 | assumed standard contract | 2026-08-28T10:09:30 |
| AMD271217C00980000 | 看涨 Call | 980.00 | $50.00 | $57.75 | $50.44 | 104 | 158 | 56.44% | 0.32 | 0.00 | -0.13 | 2.25 | 100 | assumed standard contract | 2026-09-18T13:19:13 |
| AMD271217P00980000 | 看跌 Put | 980.00 | $436.35 | $443.30 | $507.55 | 0 | 20 | 56.80% | -0.76 | 0.00 | -0.13 | 1.80 | 100 | assumed standard contract | 2026-06-03T09:48:22 |
| AMD271217C00990000 | 看涨 Call | 990.00 | $49.00 | $56.55 | $50.30 | 0 | 962 | 56.51% | 0.32 | 0.00 | -0.13 | 2.23 | 100 | assumed standard contract | 2026-09-17T11:28:35 |
| AMD271217P00990000 | 看跌 Put | 990.00 | $445.10 | $452.15 | $488.35 | 0 | 9 | 56.76% | -0.77 | 0.00 | -0.13 | 1.75 | 100 | assumed standard contract | 2026-07-14T09:30:39 |
| AMD271217C01000000 | 看涨 Call | 1000.00 | $48.00 | $55.40 | $47.45 | 2 | 328 | 56.57% | 0.31 | 0.00 | -0.13 | 2.21 | 100 | assumed standard contract | 2026-09-18T10:46:05 |
| AMD271217P01000000 | 看跌 Put | 1000.00 | $455.05 | $461.10 | $538.15 | 0 | 39 | 57.07% | -0.77 | 0.00 | -0.13 | 1.71 | 100 | assumed standard contract | 2026-07-31T11:21:54 |
| AMD271217C01010000 | 看涨 Call | 1010.00 | $46.45 | $54.40 | $41.80 | 0 | 123 | 56.54% | 0.31 | 0.00 | -0.13 | 2.20 | 100 | assumed standard contract | 2026-09-16T09:53:54 |
| AMD271217P01010000 | 看跌 Put | 1010.00 | $463.00 | $470.05 | $522.57 | 0 | 15 | 56.77% | -0.78 | 0.00 | -0.13 | 1.68 | 100 | assumed standard contract | 2026-07-24T12:29:44 |
| AMD271217C01020000 | 看涨 Call | 1020.00 | $45.30 | $53.00 | $46.21 | 2 | 514 | 56.48% | 0.30 | 0.00 | -0.13 | 2.18 | 100 | assumed standard contract | 2026-09-18T13:17:23 |
| AMD271217P01020000 | 看跌 Put | 1020.00 | $472.60 | $479.05 | $548.40 | 0 | 69 | 56.96% | -0.79 | 0.00 | -0.13 | 1.67 | 100 | assumed standard contract | 2026-06-24T10:25:27 |
| AMD271217C01030000 | 看涨 Call | 1030.00 | $44.25 | $51.50 | $42.28 | 0 | 109 | 56.42% | 0.30 | 0.00 | -0.13 | 2.16 | 100 | assumed standard contract | 2026-09-17T09:38:30 |
| AMD271217P01030000 | 看跌 Put | 1030.00 | $481.65 | $488.10 | $529.48 | 0 | 42 | 56.99% | -0.80 | 0.00 | -0.13 | 1.64 | 100 | assumed standard contract | 2026-07-22T14:27:14 |
| AMD271217C01040000 | 看涨 Call | 1040.00 | $43.00 | $51.00 | $40.45 | 0 | 131 | 56.52% | 0.29 | 0.00 | -0.13 | 2.15 | 100 | assumed standard contract | 2026-09-17T09:39:30 |
| AMD271217P01040000 | 看跌 Put | 1040.00 | $490.70 | $497.20 | $538.00 | 0 | 37 | 57.01% | -0.80 | 0.00 | -0.13 | 1.60 | 100 | assumed standard contract | 2026-07-22T14:29:37 |
| AMD271217C01050000 | 看涨 Call | 1050.00 | $42.00 | $49.80 | $42.70 | 369 | 616 | 56.51% | 0.29 | 0.00 | -0.13 | 2.13 | 100 | assumed standard contract | 2026-09-18T14:58:37 |
| AMD271217P01050000 | 看跌 Put | 1050.00 | $499.15 | $506.30 | $546.51 | 0 | 43 | 56.81% | -0.81 | 0.00 | -0.12 | 1.56 | 100 | assumed standard contract | 2026-07-22T14:28:42 |
| AMD271217C01060000 | 看涨 Call | 1060.00 | $41.10 | $48.95 | $42.70 | 0 | 361 | 56.59% | 0.28 | 0.00 | -0.13 | 2.11 | 100 | assumed standard contract | 2026-09-17T15:51:33 |
| AMD271217P01060000 | 看跌 Put | 1060.00 | $508.00 | $515.45 | $569.87 | 0 | 24 | 56.73% | -0.82 | 0.00 | -0.12 | 1.52 | 100 | assumed standard contract | 2026-07-24T14:16:33 |
| AMD271217C01070000 | 看涨 Call | 1070.00 | $40.00 | $48.00 | $41.58 | 4 | 262 | 56.59% | 0.28 | 0.00 | -0.12 | 2.09 | 100 | assumed standard contract | 2026-09-18T09:50:22 |
| AMD271217P01070000 | 看跌 Put | 1070.00 | $517.20 | $524.60 | $568.07 | 0 | 11 | 56.74% | -0.82 | 0.00 | -0.12 | 1.49 | 100 | assumed standard contract | 2026-07-22T10:13:26 |
| AMD271217C01080000 | 看涨 Call | 1080.00 | $39.15 | $47.00 | $40.45 | 62 | 177 | 56.62% | 0.27 | 0.00 | -0.12 | 2.07 | 100 | assumed standard contract | 2026-09-18T15:46:49 |
| AMD271217P01080000 | 看跌 Put | 1080.00 | $526.40 | $533.85 | $594.65 | 0 | 2 | 56.76% | -0.83 | 0.00 | -0.12 | 1.45 | 100 | assumed standard contract | 2026-06-25T15:47:46 |
| AMD271217C01090000 | 看涨 Call | 1090.00 | $38.20 | $45.10 | $40.88 | 0 | 220 | 56.40% | 0.27 | 0.00 | -0.12 | 2.05 | 100 | assumed standard contract | 2026-09-17T13:26:13 |
| AMD271217P01090000 | 看跌 Put | 1090.00 | $536.85 | $543.10 | $590.95 | 0 | 13 | 57.20% | -0.84 | 0.00 | -0.12 | 1.39 | 100 | assumed standard contract | 2026-07-24T12:25:45 |
| AMD271217C01100000 | 看涨 Call | 1100.00 | $37.35 | $45.00 | $38.14 | 1 | 208 | 56.63% | 0.26 | 0.00 | -0.12 | 2.04 | 100 | assumed standard contract | 2026-09-18T13:13:53 |
| AMD271217P01100000 | 看跌 Put | 1100.00 | $545.25 | $552.40 | $620.20 | 0 | 1 | 56.88% | -0.84 | 0.00 | -0.12 | 1.33 | 100 | assumed standard contract | 2026-08-12T12:24:28 |
| AMD271217C01110000 | 看涨 Call | 1110.00 | $36.45 | $44.45 | $36.65 | 10 | 3222 | 56.73% | 0.26 | 0.00 | -0.12 | 2.02 | 100 | assumed standard contract | 2026-09-18T11:34:26 |
| AMD271217P01110000 | 看跌 Put | 1110.00 | $554.35 | $561.75 | $652.54 | 0 | 2 | 56.78% | -0.85 | 0.00 | -0.12 | 1.25 | 100 | assumed standard contract | 2026-09-02T09:47:14 |
| AMD271217C01120000 | 看涨 Call | 1120.00 | $35.35 | $43.30 | $36.60 | 77 | 1560 | 56.62% | 0.25 | 0.00 | -0.12 | 2.00 | 100 | assumed standard contract | 2026-09-18T14:59:21 |
| AMD271217P01120000 | 看跌 Put | 1120.00 | $564.50 | $571.10 | $662.80 | 0 | 0 | 57.10% | -0.86 | 0.00 | -0.12 | 1.20 | 100 | assumed standard contract | 2026-09-02T09:49:50 |