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 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD271217C00005000 | 看涨 Call | 5.00 | $552.30 | $559.75 | $542.68 | 0 | 4560 | 171.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:16:21 |
| AMD271217P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.13 | 0 | 18 | 138.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T14:24:45 |
| AMD271217C00010000 | 看涨 Call | 10.00 | $547.35 | $555.20 | $526.00 | 0 | 87 | 156.93% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:49:19 |
| AMD271217P00010000 | 看跌 Put | 10.00 | $0.00 | $0.29 | $0.02 | 0 | 189 | 143.28% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-04-06T09:41:33 |
| AMD271217C00015000 | 看涨 Call | 15.00 | $542.65 | $550.45 | $536.60 | 8 | 1 | 141.86% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:18:40 |
| AMD271217P00015000 | 看跌 Put | 15.00 | $0.00 | $4.00 | $0.08 | 0 | 15 | 188.68% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T13:54:23 |
| AMD271217C00020000 | 看涨 Call | 20.00 | $537.95 | $545.75 | $518.70 | 0 | 2 | 133.07% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-13T12:37:49 |
| AMD271217P00020000 | 看跌 Put | 20.00 | $0.01 | $0.30 | $0.06 | 0 | 357 | 116.65% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T14:38:45 |
| AMD271217C00025000 | 看涨 Call | 25.00 | $533.25 | $541.10 | $480.78 | 0 | 326 | 125.97% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-14T13:31:32 |
| AMD271217P00025000 | 看跌 Put | 25.00 | $0.01 | $0.30 | $0.15 | 0 | 423 | 108.20% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:59:15 |
| AMD271217C00030000 | 看涨 Call | 30.00 | $528.60 | $536.45 | $502.65 | 0 | 70 | 120.60% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:40:18 |
| AMD271217P00030000 | 看跌 Put | 30.00 | $0.00 | $0.35 | $0.15 | 0 | 633 | 102.78% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T10:27:14 |
| AMD271217C00035000 | 看涨 Call | 35.00 | $523.90 | $531.75 | $473.37 | 0 | 111 | 114.76% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-15T09:33:37 |
| AMD271217P00035000 | 看跌 Put | 35.00 | $0.01 | $0.15 | $0.08 | 2 | 135 | 89.71% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:37:14 |
| AMD271217C00040000 | 看涨 Call | 40.00 | $519.25 | $527.20 | $511.00 | 0 | 160 | 111.60% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-06-22T15:55:00 |
| AMD271217P00040000 | 看跌 Put | 40.00 | $0.10 | $1.25 | $0.23 | 0 | 486 | 108.63% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-01T09:49:24 |
| AMD271217C00045000 | 看涨 Call | 45.00 | $514.60 | $522.40 | $445.08 | 0 | 13 | 106.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-03T14:37:20 |
| AMD271217P00045000 | 看跌 Put | 45.00 | $0.01 | $4.15 | $0.23 | 0 | 300 | 123.49% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-28T10:44:16 |
| AMD271217C00050000 | 看涨 Call | 50.00 | $509.90 | $517.70 | $492.08 | 0 | 379 | 102.23% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-13T15:49:35 |
| AMD271217P00050000 | 看跌 Put | 50.00 | $0.10 | $4.20 | $0.26 | 0 | 464 | 118.61% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-03T11:37:50 |
| AMD271217C00055000 | 看涨 Call | 55.00 | $505.25 | $513.20 | $406.50 | 0 | 468 | 100.27% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-02T15:29:25 |
| AMD271217P00055000 | 看跌 Put | 55.00 | $0.01 | $4.25 | $0.25 | 0 | 386 | 113.43% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T13:41:13 |
| AMD271217C00060000 | 看涨 Call | 60.00 | $500.65 | $508.40 | $421.12 | 0 | 180 | 95.94% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-25T11:50:54 |
| AMD271217P00060000 | 看跌 Put | 60.00 | $0.00 | $3.00 | $1.05 | 0 | 411 | 102.70% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T14:37:24 |
| AMD271217C00065000 | 看涨 Call | 65.00 | $495.90 | $503.75 | $396.99 | 0 | 394 | 93.29% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-03T14:48:00 |
| AMD271217P00065000 | 看跌 Put | 65.00 | $0.00 | $4.30 | $0.29 | 0 | 228 | 105.05% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-15T10:13:44 |
| AMD271217C00070000 | 看涨 Call | 70.00 | $491.25 | $499.25 | $438.80 | 0 | 972 | 91.69% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-08T14:55:12 |
| AMD271217P00070000 | 看跌 Put | 70.00 | $0.01 | $4.35 | $0.56 | 0 | 2126 | 101.57% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-10T10:42:48 |
| AMD271217C00075000 | 看涨 Call | 75.00 | $486.60 | $494.40 | $410.00 | 0 | 172 | 88.15% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-18T12:39:03 |
| AMD271217P00075000 | 看跌 Put | 75.00 | $0.15 | $0.86 | $0.36 | 1 | 1449 | 75.74% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:23:51 |
| AMD271217C00080000 | 看涨 Call | 80.00 | $482.25 | $489.00 | $405.00 | 0 | 363 | 81.37% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-18T14:35:00 |
| AMD271217P00080000 | 看跌 Put | 80.00 | $0.01 | $3.00 | $0.51 | 0 | 487 | 89.29% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-10T10:42:08 |
| AMD271217C00085000 | 看涨 Call | 85.00 | $477.60 | $484.35 | $411.97 | 0 | 374 | 79.57% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-12T10:36:46 |
| AMD271217P00085000 | 看跌 Put | 85.00 | $0.01 | $3.10 | $0.60 | 0 | 3039 | 86.97% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-09T12:26:12 |
| AMD271217C00090000 | 看涨 Call | 90.00 | $472.95 | $479.65 | $410.35 | 0 | 579 | 77.53% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-07-31T10:36:56 |
| AMD271217P00090000 | 看跌 Put | 90.00 | $0.01 | $4.60 | $0.43 | 1 | 1790 | 90.07% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:34:45 |
| AMD271217C00095000 | 看涨 Call | 95.00 | $468.30 | $475.60 | $437.73 | 0 | 578 | 79.02% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-04T12:10:23 |
| AMD271217P00095000 | 看跌 Put | 95.00 | $0.15 | $4.65 | $0.65 | 0 | 2007 | 88.06% | -0.00 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-08T10:29:40 |
| AMD271217C00100000 | 看涨 Call | 100.00 | $463.65 | $470.25 | $455.00 | 1 | 881 | 73.74% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD271217P00100000 | 看跌 Put | 100.00 | $0.01 | $4.70 | $0.89 | 0 | 3381 | 85.27% | -0.00 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-14T11:17:01 |
| AMD271217C00105000 | 看涨 Call | 105.00 | $459.05 | $466.30 | $447.00 | 3 | 619 | 75.79% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:21:45 |
| AMD271217P00105000 | 看跌 Put | 105.00 | $0.33 | $1.43 | $0.74 | 0 | 1184 | 71.10% | -0.00 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:36:52 |
| AMD271217C00110000 | 看涨 Call | 110.00 | $454.40 | $461.70 | $443.75 | 2 | 556 | 74.37% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:57:53 |
| AMD271217P00110000 | 看跌 Put | 110.00 | $0.51 | $1.18 | $0.74 | 4 | 725 | 68.83% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:01:36 |
| AMD271217C00115000 | 看涨 Call | 115.00 | $449.75 | $456.75 | $441.70 | 0 | 631 | 71.60% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-17T12:58:26 |
| AMD271217P00115000 | 看跌 Put | 115.00 | $0.01 | $3.95 | $0.83 | 3 | 2142 | 76.28% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T09:57:52 |
| AMD271217C00120000 | 看涨 Call | 120.00 | $445.15 | $452.50 | $432.00 | 3 | 1173 | 71.83% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:05:47 |
| AMD271217P00120000 | 看跌 Put | 120.00 | $0.01 | $5.00 | $1.01 | 0 | 2476 | 77.38% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-17T10:52:05 |
| AMD271217C00125000 | 看涨 Call | 125.00 | $440.60 | $447.55 | $392.95 | 0 | 797 | 69.29% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-08T12:39:44 |
| AMD271217P00125000 | 看跌 Put | 125.00 | $0.59 | $1.58 | $1.23 | 1 | 833 | 65.97% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:41:14 |
| AMD271217C00130000 | 看涨 Call | 130.00 | $435.90 | $442.60 | $405.00 | 0 | 574 | 67.02% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-16T14:06:03 |
| AMD271217P00130000 | 看跌 Put | 130.00 | $0.50 | $5.20 | $1.17 | 0 | 6790 | 75.28% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T14:05:05 |
| AMD271217C00135000 | 看涨 Call | 135.00 | $431.35 | $437.70 | $387.00 | 0 | 516 | 65.00% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-11T11:07:15 |
| AMD271217P00135000 | 看跌 Put | 135.00 | $0.52 | $1.45 | $1.27 | 2 | 1869 | 61.91% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:27:48 |
| AMD271217C00140000 | 看涨 Call | 140.00 | $426.80 | $433.75 | $394.00 | 0 | 898 | 66.22% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-09T13:49:56 |
| AMD271217P00140000 | 看跌 Put | 140.00 | $0.01 | $4.80 | $1.36 | 5 | 2455 | 69.56% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:32:37 |
| AMD271217C00145000 | 看涨 Call | 145.00 | $422.15 | $428.20 | $337.00 | 0 | 564 | 62.42% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-04T11:28:32 |
| AMD271217P00145000 | 看跌 Put | 145.00 | $0.34 | $5.10 | $1.61 | 4 | 631 | 69.42% | -0.01 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:09:08 |
| AMD271217C00150000 | 看涨 Call | 150.00 | $417.60 | $424.60 | $403.97 | 54 | 3017 | 64.65% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-18T11:15:03 |
| AMD271217P00150000 | 看跌 Put | 150.00 | $1.30 | $2.29 | $1.65 | 3 | 2661 | 63.15% | -0.01 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:39:48 |
| AMD271217C00155000 | 看涨 Call | 155.00 | $413.10 | $420.45 | $401.79 | 4 | 530 | 64.89% | 0.99 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:30:29 |
| AMD271217P00155000 | 看跌 Put | 155.00 | $0.79 | $2.52 | $1.82 | 1 | 632 | 60.90% | -0.01 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:26:01 |
| AMD271217C00160000 | 看涨 Call | 160.00 | $408.50 | $414.30 | $403.17 | 0 | 865 | 60.09% | 0.99 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-17T12:27:02 |
| AMD271217P00160000 | 看跌 Put | 160.00 | $1.56 | $3.45 | $3.10 | 0 | 1117 | 63.81% | -0.01 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-14T09:36:14 |
| AMD271217C00165000 | 看涨 Call | 165.00 | $404.00 | $411.40 | $371.50 | 0 | 923 | 63.39% | 0.99 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-09T12:48:04 |
| AMD271217P00165000 | 看跌 Put | 165.00 | $0.01 | $3.40 | $2.98 | 0 | 2041 | 58.46% | -0.01 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-16T12:32:23 |
| AMD271217C00170000 | 看涨 Call | 170.00 | $399.50 | $406.35 | $340.25 | 0 | 1045 | 61.66% | 0.99 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-09-14T15:11:11 |
| AMD271217P00170000 | 看跌 Put | 170.00 | $0.01 | $6.25 | $2.51 | 0 | 1064 | 63.51% | -0.01 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-17T13:21:06 |
| AMD271217C00175000 | 看涨 Call | 175.00 | $394.95 | $401.05 | $387.22 | 2 | 764 | 59.45% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-09-18T09:45:54 |
| AMD271217P00175000 | 看跌 Put | 175.00 | $1.67 | $3.35 | $2.73 | 0 | 1437 | 59.67% | -0.02 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-17T13:22:55 |
| AMD271217C00180000 | 看涨 Call | 180.00 | $390.55 | $396.55 | $384.00 | 2 | 1269 | 59.06% | 0.98 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-18T09:48:50 |
| AMD271217P00180000 | 看跌 Put | 180.00 | $1.81 | $6.45 | $3.03 | 0 | 1316 | 64.12% | -0.02 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-17T14:36:25 |
| AMD271217C00185000 | 看涨 Call | 185.00 | $386.00 | $393.30 | $380.92 | 0 | 260 | 60.78% | 0.98 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-17T12:27:02 |
| AMD271217P00185000 | 看跌 Put | 185.00 | $1.71 | $6.60 | $3.90 | 0 | 807 | 62.81% | -0.02 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-16T10:21:05 |
| AMD271217C00190000 | 看涨 Call | 190.00 | $381.60 | $388.70 | $369.38 | 0 | 439 | 60.20% | 0.98 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-09-17T11:05:41 |
| AMD271217P00190000 | 看跌 Put | 190.00 | $2.55 | $6.70 | $3.47 | 1 | 866 | 62.83% | -0.02 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:50:24 |
| AMD271217C00195000 | 看涨 Call | 195.00 | $377.20 | $382.80 | $278.25 | 0 | 2635 | 57.36% | 0.98 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-09-01T09:43:25 |
| AMD271217P00195000 | 看跌 Put | 195.00 | $1.05 | $6.85 | $5.40 | 0 | 526 | 59.56% | -0.02 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-11T10:01:18 |
| AMD271217C00200000 | 看涨 Call | 200.00 | $372.85 | $378.85 | $360.22 | 114 | 4043 | 57.89% | 0.98 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-09-18T12:33:36 |
| AMD271217P00200000 | 看跌 Put | 200.00 | $1.59 | $6.50 | $4.08 | 2 | 2442 | 58.58% | -0.02 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T10:01:09 |
| AMD271217C00210000 | 看涨 Call | 210.00 | $364.10 | $369.55 | $335.25 | 0 | 1543 | 56.55% | 0.97 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 2026-09-16T11:48:21 |
| AMD271217P00210000 | 看跌 Put | 210.00 | $2.12 | $7.35 | $8.00 | 0 | 2792 | 58.00% | -0.03 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-03T12:57:54 |
| AMD271217C00220000 | 看涨 Call | 220.00 | $355.45 | $361.50 | $343.00 | 1 | 1028 | 56.92% | 0.97 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 2026-09-18T11:34:45 |
| AMD271217P00220000 | 看跌 Put | 220.00 | $2.65 | $6.15 | $6.00 | 0 | 3840 | 54.79% | -0.03 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-17T12:13:15 |
| AMD271217C00230000 | 看涨 Call | 230.00 | $347.00 | $352.85 | $293.32 | 0 | 1074 | 56.43% | 0.97 | 0.00 | 0.00 | 0.49 | 100 | assumed standard contract | 2026-09-08T10:54:37 |
| AMD271217P00230000 | 看跌 Put | 230.00 | $3.60 | $7.20 | $6.60 | 1 | 1892 | 54.91% | -0.04 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-09-18T14:31:32 |
| AMD271217C00240000 | 看涨 Call | 240.00 | $338.60 | $344.60 | $288.82 | 0 | 447 | 56.27% | 0.96 | 0.00 | 0.00 | 0.54 | 100 | assumed standard contract | 2026-09-15T13:52:15 |
| AMD271217P00240000 | 看跌 Put | 240.00 | $3.70 | $11.10 | $7.70 | 3 | 1941 | 56.65% | -0.04 | 0.00 | -0.03 | 0.55 | 100 | assumed standard contract | 2026-09-18T14:35:26 |
| AMD271217C00250000 | 看涨 Call | 250.00 | $330.35 | $335.85 | $321.03 | 2 | 1327 | 55.62% | 0.95 | 0.00 | 0.00 | 0.60 | 100 | assumed standard contract | 2026-09-18T13:57:44 |
| AMD271217P00250000 | 看跌 Put | 250.00 | $8.00 | $10.10 | $8.71 | 1 | 5995 | 57.18% | -0.05 | 0.00 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:56:23 |
| AMD271217C00260000 | 看涨 Call | 260.00 | $322.20 | $329.05 | $316.00 | 0 | 1316 | 56.47% | 0.95 | 0.00 | -0.00 | 0.66 | 100 | assumed standard contract | 2026-09-17T12:17:33 |
| AMD271217P00260000 | 看跌 Put | 260.00 | $5.95 | $12.65 | $10.81 | 0 | 1960 | 55.31% | -0.05 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-09-17T15:27:33 |
| AMD271217C00270000 | 看涨 Call | 270.00 | $314.20 | $321.05 | $275.51 | 0 | 694 | 56.24% | 0.94 | 0.00 | -0.01 | 0.72 | 100 | assumed standard contract | 2026-09-11T13:01:14 |
| AMD271217P00270000 | 看跌 Put | 270.00 | $7.40 | $12.85 | $12.03 | 3 | 4122 | 54.31% | -0.06 | 0.00 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-09-18T14:31:32 |
| AMD271217C00280000 | 看涨 Call | 280.00 | $306.35 | $311.90 | $295.00 | 5 | 1064 | 55.22% | 0.94 | 0.00 | -0.01 | 0.79 | 100 | assumed standard contract | 2026-09-18T10:57:27 |
| AMD271217P00280000 | 看跌 Put | 280.00 | $10.25 | $14.90 | $14.13 | 0 | 943 | 55.43% | -0.07 | 0.00 | -0.05 | 0.80 | 100 | assumed standard contract | 2026-09-17T15:48:10 |
| AMD271217C00290000 | 看涨 Call | 290.00 | $298.65 | $304.30 | $280.01 | 0 | 478 | 55.20% | 0.93 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-09-17T10:23:57 |
| AMD271217P00290000 | 看跌 Put | 290.00 | $11.95 | $18.55 | $15.97 | 2 | 280 | 56.42% | -0.07 | 0.00 | -0.05 | 0.87 | 100 | assumed standard contract | 2026-09-18T12:50:07 |
| AMD271217C00300000 | 看涨 Call | 300.00 | $291.05 | $296.85 | $290.00 | 3 | 1947 | 55.16% | 0.92 | 0.00 | -0.02 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD271217P00300000 | 看跌 Put | 300.00 | $12.75 | $20.30 | $17.50 | 3 | 2566 | 55.61% | -0.08 | 0.00 | -0.06 | 0.94 | 100 | assumed standard contract | 2026-09-18T14:35:26 |
| AMD271217C00310000 | 看涨 Call | 310.00 | $283.65 | $289.65 | $279.22 | 0 | 734 | 55.21% | 0.91 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-09-17T12:45:26 |
| AMD271217P00310000 | 看跌 Put | 310.00 | $15.80 | $22.40 | $19.95 | 5 | 735 | 56.05% | -0.09 | 0.00 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-09-18T12:27:17 |
| AMD271217C00320000 | 看涨 Call | 320.00 | $276.35 | $282.20 | $271.54 | 2 | 990 | 55.06% | 0.91 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-09-18T10:03:36 |
| AMD271217P00320000 | 看跌 Put | 320.00 | $17.05 | $22.90 | $22.37 | 30 | 3674 | 54.70% | -0.10 | 0.00 | -0.06 | 1.08 | 100 | assumed standard contract | 2026-09-18T12:34:18 |
| AMD271217C00330000 | 看涨 Call | 330.00 | $269.35 | $276.30 | $263.55 | 0 | 958 | 55.58% | 0.90 | 0.00 | -0.04 | 1.13 | 100 | assumed standard contract | 2026-09-17T13:05:20 |
| AMD271217P00330000 | 看跌 Put | 330.00 | $19.40 | $27.35 | $24.77 | 1 | 578 | 55.60% | -0.11 | 0.00 | -0.07 | 1.15 | 100 | assumed standard contract | 2026-09-18T12:47:18 |
| AMD271217C00340000 | 看涨 Call | 340.00 | $262.40 | $268.25 | $223.71 | 0 | 425 | 55.05% | 0.89 | 0.00 | -0.04 | 1.20 | 100 | assumed standard contract | 2026-09-16T15:42:28 |
| AMD271217P00340000 | 看跌 Put | 340.00 | $24.50 | $28.25 | $27.29 | 4 | 1797 | 55.93% | -0.12 | 0.00 | -0.07 | 1.22 | 100 | assumed standard contract | 2026-09-18T13:33:12 |
| AMD271217C00350000 | 看涨 Call | 350.00 | $255.60 | $261.40 | $250.00 | 0 | 1372 | 55.02% | 0.88 | 0.00 | -0.05 | 1.26 | 100 | assumed standard contract | 2026-09-17T12:10:21 |
| AMD271217P00350000 | 看跌 Put | 350.00 | $24.80 | $31.50 | $30.21 | 5 | 1202 | 55.15% | -0.13 | 0.00 | -0.08 | 1.29 | 100 | assumed standard contract | 2026-09-18T13:13:53 |
| AMD271217C00360000 | 看涨 Call | 360.00 | $249.05 | $256.25 | $241.50 | 0 | 1485 | 55.57% | 0.87 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-09-17T11:57:37 |
| AMD271217P00360000 | 看跌 Put | 360.00 | $27.75 | $35.70 | $33.20 | 3 | 196 | 55.67% | -0.13 | 0.00 | -0.08 | 1.36 | 100 | assumed standard contract | 2026-09-18T14:55:42 |
| AMD271217C00370000 | 看涨 Call | 370.00 | $243.30 | $248.45 | $231.65 | 1 | 951 | 55.32% | 0.86 | 0.00 | -0.06 | 1.40 | 100 | assumed standard contract | 2026-09-18T11:36:21 |
| AMD271217P00370000 | 看跌 Put | 370.00 | $30.85 | $38.70 | $36.90 | 0 | 488 | 55.66% | -0.14 | 0.00 | -0.08 | 1.42 | 100 | assumed standard contract | 2026-09-17T14:15:12 |
| AMD271217C00380000 | 看涨 Call | 380.00 | $236.30 | $243.40 | $227.46 | 5 | 495 | 55.51% | 0.85 | 0.00 | -0.06 | 1.46 | 100 | assumed standard contract | 2026-09-18T13:00:13 |
| AMD271217P00380000 | 看跌 Put | 380.00 | $34.70 | $41.60 | $40.05 | 101 | 217 | 55.77% | -0.16 | 0.00 | -0.09 | 1.49 | 100 | assumed standard contract | 2026-09-18T11:15:34 |
| AMD271217C00390000 | 看涨 Call | 390.00 | $230.15 | $237.25 | $220.40 | 4 | 338 | 55.50% | 0.84 | 0.00 | -0.07 | 1.53 | 100 | assumed standard contract | 2026-09-18T12:56:32 |
| AMD271217P00390000 | 看跌 Put | 390.00 | $39.45 | $44.85 | $42.90 | 1 | 136 | 56.16% | -0.17 | 0.00 | -0.09 | 1.55 | 100 | assumed standard contract | 2026-09-18T10:21:03 |
| AMD271217C00400000 | 看涨 Call | 400.00 | $224.15 | $230.00 | $225.00 | 4 | 1387 | 55.10% | 0.83 | 0.00 | -0.07 | 1.59 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD271217P00400000 | 看跌 Put | 400.00 | $43.50 | $48.75 | $47.45 | 3 | 738 | 56.43% | -0.18 | 0.00 | -0.10 | 1.62 | 100 | assumed standard contract | 2026-09-18T10:46:05 |
| AMD271217C00410000 | 看涨 Call | 410.00 | $218.35 | $225.30 | $212.85 | 3 | 314 | 55.48% | 0.82 | 0.00 | -0.07 | 1.65 | 100 | assumed standard contract | 2026-09-18T10:59:14 |
| AMD271217P00410000 | 看跌 Put | 410.00 | $45.60 | $52.50 | $50.43 | 8 | 715 | 55.95% | -0.19 | 0.00 | -0.10 | 1.68 | 100 | assumed standard contract | 2026-09-18T15:45:43 |
| AMD271217C00420000 | 看涨 Call | 420.00 | $212.75 | $218.40 | $202.83 | 3 | 406 | 55.18% | 0.81 | 0.00 | -0.08 | 1.70 | 100 | assumed standard contract | 2026-09-18T10:58:37 |
| AMD271217P00420000 | 看跌 Put | 420.00 | $49.00 | $55.55 | $55.08 | 100 | 1756 | 55.60% | -0.20 | 0.00 | -0.10 | 1.74 | 100 | assumed standard contract | 2026-09-18T11:01:55 |
| AMD271217C00430000 | 看涨 Call | 430.00 | $207.15 | $214.35 | $198.00 | 5 | 315 | 55.60% | 0.80 | 0.00 | -0.08 | 1.76 | 100 | assumed standard contract | 2026-09-18T11:24:28 |
| AMD271217P00430000 | 看跌 Put | 430.00 | $53.70 | $58.40 | $55.80 | 21 | 260 | 55.49% | -0.21 | 0.00 | -0.11 | 1.79 | 100 | assumed standard contract | 2026-09-18T15:55:35 |
| AMD271217C00440000 | 看涨 Call | 440.00 | $201.80 | $208.45 | $192.65 | 2 | 257 | 55.49% | 0.79 | 0.00 | -0.09 | 1.81 | 100 | assumed standard contract | 2026-09-18T12:35:11 |
| AMD271217P00440000 | 看跌 Put | 440.00 | $58.00 | $63.75 | $77.10 | 0 | 744 | 55.85% | -0.22 | 0.00 | -0.11 | 1.85 | 100 | assumed standard contract | 2026-09-14T15:09:52 |
| AMD271217C00450000 | 看涨 Call | 450.00 | $196.65 | $202.40 | $193.55 | 0 | 508 | 55.33% | 0.78 | 0.00 | -0.09 | 1.87 | 100 | assumed standard contract | 2026-09-17T12:18:54 |
| AMD271217P00450000 | 看跌 Put | 450.00 | $62.00 | $69.20 | $67.60 | 44 | 783 | 56.12% | -0.23 | 0.00 | -0.11 | 1.90 | 100 | assumed standard contract | 2026-09-18T15:21:51 |
| AMD271217C00460000 | 看涨 Call | 460.00 | $191.45 | $197.50 | $182.65 | 5 | 177 | 55.39% | 0.77 | 0.00 | -0.09 | 1.91 | 100 | assumed standard contract | 2026-09-18T12:28:41 |
| AMD271217P00460000 | 看跌 Put | 460.00 | $66.00 | $73.70 | $72.21 | 10 | 138 | 56.03% | -0.24 | 0.00 | -0.12 | 1.95 | 100 | assumed standard contract | 2026-09-18T09:57:01 |
| AMD271217C00470000 | 看涨 Call | 470.00 | $186.60 | $192.35 | $179.20 | 1 | 362 | 55.41% | 0.76 | 0.00 | -0.10 | 1.96 | 100 | assumed standard contract | 2026-09-18T14:55:47 |
| AMD271217P00470000 | 看跌 Put | 470.00 | $70.35 | $78.35 | $77.64 | 5 | 433 | 55.97% | -0.25 | 0.00 | -0.12 | 1.99 | 100 | assumed standard contract | 2026-09-18T11:23:04 |
| AMD271217C00480000 | 看涨 Call | 480.00 | $181.80 | $188.00 | $173.08 | 1 | 504 | 55.58% | 0.75 | 0.00 | -0.10 | 2.01 | 100 | assumed standard contract | 2026-09-18T11:39:40 |
| AMD271217P00480000 | 看跌 Put | 480.00 | $76.00 | $83.00 | $89.88 | 0 | 205 | 56.22% | -0.27 | 0.00 | -0.12 | 2.04 | 100 | assumed standard contract | 2026-09-16T10:51:52 |
| AMD271217C00490000 | 看涨 Call | 490.00 | $177.00 | $183.80 | $168.92 | 1 | 671 | 55.74% | 0.74 | 0.00 | -0.10 | 2.05 | 100 | assumed standard contract | 2026-09-18T12:44:33 |
| AMD271217P00490000 | 看跌 Put | 490.00 | $81.00 | $88.00 | $88.09 | 21 | 250 | 56.30% | -0.28 | 0.00 | -0.13 | 2.08 | 100 | assumed standard contract | 2026-09-18T13:49:23 |
| AMD271217C00500000 | 看涨 Call | 500.00 | $172.45 | $179.05 | $163.05 | 23 | 1594 | 55.71% | 0.72 | 0.00 | -0.11 | 2.09 | 100 | assumed standard contract | 2026-09-18T15:32:24 |
| AMD271217P00500000 | 看跌 Put | 500.00 | $85.30 | $93.00 | $93.79 | 0 | 276 | 56.12% | -0.29 | 0.00 | -0.13 | 2.12 | 100 | assumed standard contract | 2026-09-17T14:26:23 |
| AMD271217C00510000 | 看涨 Call | 510.00 | $168.05 | $174.50 | $163.30 | 0 | 1687 | 55.74% | 0.71 | 0.00 | -0.11 | 2.13 | 100 | assumed standard contract | 2026-09-17T11:50:33 |
| AMD271217P00510000 | 看跌 Put | 510.00 | $90.30 | $98.00 | $98.35 | 4 | 163 | 56.11% | -0.30 | 0.00 | -0.13 | 2.16 | 100 | assumed standard contract | 2026-09-18T12:53:52 |
| AMD271217C00520000 | 看涨 Call | 520.00 | $163.60 | $170.50 | $163.00 | 1 | 915 | 55.83% | 0.70 | 0.00 | -0.11 | 2.17 | 100 | assumed standard contract | 2026-09-18T10:00:11 |
| AMD271217P00520000 | 看跌 Put | 520.00 | $97.00 | $102.55 | $115.01 | 0 | 116 | 56.30% | -0.31 | 0.00 | -0.13 | 2.19 | 100 | assumed standard contract | 2026-09-16T15:02:20 |
| AMD271217C00530000 | 看涨 Call | 530.00 | $159.45 | $164.95 | $154.81 | 2 | 1466 | 55.57% | 0.69 | 0.00 | -0.12 | 2.20 | 100 | assumed standard contract | 2026-09-18T09:43:41 |
| AMD271217P00530000 | 看跌 Put | 530.00 | $101.00 | $107.95 | $107.45 | 2 | 53 | 56.01% | -0.32 | 0.00 | -0.14 | 2.23 | 100 | assumed standard contract | 2026-09-18T10:07:50 |
| AMD271217C00540000 | 看涨 Call | 540.00 | $155.25 | $161.60 | $151.75 | 11 | 176 | 55.76% | 0.68 | 0.00 | -0.12 | 2.23 | 100 | assumed standard contract | 2026-09-18T15:46:28 |
| AMD271217P00540000 | 看跌 Put | 540.00 | $106.30 | $114.30 | $114.90 | 4 | 52 | 56.52% | -0.33 | 0.00 | -0.14 | 2.25 | 100 | assumed standard contract | 2026-09-18T15:08:14 |
| AMD271217C00550000 | 看涨 Call | 550.00 | $150.50 | $157.00 | $145.85 | 16 | 1130 | 55.49% | 0.67 | 0.00 | -0.12 | 2.26 | 100 | assumed standard contract | 2026-09-18T13:37:34 |
| AMD271217P00550000 | 看跌 Put | 550.00 | $113.55 | $120.00 | $120.10 | 3 | 595 | 56.56% | -0.35 | 0.00 | -0.14 | 2.28 | 100 | assumed standard contract | 2026-09-18T13:17:46 |
| AMD271217C00560000 | 看涨 Call | 560.00 | $146.00 | $153.00 | $145.61 | 3 | 538 | 55.37% | 0.66 | 0.00 | -0.12 | 2.29 | 100 | assumed standard contract | 2026-09-18T09:54:32 |
| AMD271217P00560000 | 看跌 Put | 560.00 | $118.00 | $124.80 | $144.00 | 0 | 87 | 56.09% | -0.36 | 0.00 | -0.14 | 2.31 | 100 | assumed standard contract | 2026-09-15T13:43:40 |
| AMD271217C00570000 | 看涨 Call | 570.00 | $143.35 | $149.20 | $136.70 | 4 | 169 | 55.65% | 0.65 | 0.00 | -0.13 | 2.31 | 100 | assumed standard contract | 2026-09-18T15:23:35 |
| AMD271217P00570000 | 看跌 Put | 570.00 | $124.00 | $130.65 | $171.98 | 0 | 48 | 56.14% | -0.37 | 0.00 | -0.14 | 2.33 | 100 | assumed standard contract | 2026-09-03T14:57:58 |
| AMD271217C00580000 | 看涨 Call | 580.00 | $139.80 | $145.30 | $136.00 | 5 | 153 | 55.68% | 0.64 | 0.00 | -0.13 | 2.34 | 100 | assumed standard contract | 2026-09-18T15:42:31 |
| AMD271217P00580000 | 看跌 Put | 580.00 | $130.00 | $136.60 | $140.20 | 0 | 246 | 56.16% | -0.38 | 0.00 | -0.14 | 2.35 | 100 | assumed standard contract | 2026-09-17T12:03:08 |
| AMD271217C00590000 | 看涨 Call | 590.00 | $135.60 | $142.00 | $132.93 | 2 | 144 | 55.62% | 0.63 | 0.00 | -0.13 | 2.36 | 100 | assumed standard contract | 2026-09-18T09:40:54 |
| AMD271217P00590000 | 看跌 Put | 590.00 | $136.00 | $143.75 | $155.40 | 0 | 69 | 56.38% | -0.39 | 0.00 | -0.15 | 2.37 | 100 | assumed standard contract | 2026-09-16T11:02:58 |
| AMD271217C00600000 | 看涨 Call | 600.00 | $132.70 | $139.00 | $135.00 | 7 | 1794 | 55.88% | 0.62 | 0.00 | -0.13 | 2.38 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD271217P00600000 | 看跌 Put | 600.00 | $143.00 | $149.95 | $150.00 | 1 | 292 | 56.58% | -0.40 | 0.00 | -0.15 | 2.39 | 100 | assumed standard contract | 2026-09-18T09:45:43 |
| AMD271217C00610000 | 看涨 Call | 610.00 | $129.15 | $135.55 | $124.10 | 7 | 189 | 55.86% | 0.61 | 0.00 | -0.13 | 2.40 | 100 | assumed standard contract | 2026-09-18T15:08:14 |
| AMD271217P00610000 | 看跌 Put | 610.00 | $149.00 | $155.20 | $170.00 | 0 | 22 | 56.32% | -0.41 | 0.00 | -0.15 | 2.40 | 100 | assumed standard contract | 2026-09-16T09:49:22 |
| AMD271217C00620000 | 看涨 Call | 620.00 | $126.05 | $131.40 | $121.25 | 8 | 286 | 55.76% | 0.60 | 0.00 | -0.13 | 2.42 | 100 | assumed standard contract | 2026-09-18T14:55:47 |
| AMD271217P00620000 | 看跌 Put | 620.00 | $156.00 | $162.70 | $183.43 | 0 | 120 | 56.69% | -0.42 | 0.00 | -0.15 | 2.41 | 100 | assumed standard contract | 2026-09-15T11:06:51 |
| AMD271217C00630000 | 看涨 Call | 630.00 | $122.80 | $129.50 | $120.05 | 2 | 465 | 56.05% | 0.59 | 0.00 | -0.14 | 2.43 | 100 | assumed standard contract | 2026-09-18T10:10:45 |
| AMD271217P00630000 | 看跌 Put | 630.00 | $162.00 | $169.00 | $187.52 | 0 | 299 | 56.56% | -0.44 | 0.00 | -0.15 | 2.42 | 100 | assumed standard contract | 2026-09-09T14:39:58 |
| AMD271217C00640000 | 看涨 Call | 640.00 | $119.00 | $126.50 | $117.82 | 11 | 257 | 55.96% | 0.58 | 0.00 | -0.14 | 2.44 | 100 | assumed standard contract | 2026-09-18T10:14:15 |
| AMD271217P00640000 | 看跌 Put | 640.00 | $169.00 | $174.70 | $203.46 | 0 | 24 | 56.48% | -0.45 | 0.00 | -0.15 | 2.43 | 100 | assumed standard contract | 2026-09-14T15:09:52 |
| AMD271217C00650000 | 看涨 Call | 650.00 | $116.65 | $122.55 | $111.48 | 3 | 276 | 55.94% | 0.57 | 0.00 | -0.14 | 2.45 | 100 | assumed standard contract | 2026-09-18T12:44:51 |
| AMD271217P00650000 | 看跌 Put | 650.00 | $176.00 | $182.45 | $210.80 | 0 | 86 | 56.78% | -0.46 | 0.00 | -0.15 | 2.43 | 100 | assumed standard contract | 2026-09-14T15:08:58 |
| AMD271217C00660000 | 看涨 Call | 660.00 | $113.50 | $120.00 | $114.05 | 22 | 157 | 56.02% | 0.56 | 0.00 | -0.14 | 2.46 | 100 | assumed standard contract | 2026-09-18T10:00:32 |
| AMD271217P00660000 | 看跌 Put | 660.00 | $182.00 | $188.15 | $218.21 | 0 | 13 | 56.41% | -0.47 | 0.00 | -0.15 | 2.44 | 100 | assumed standard contract | 2026-09-08T15:10:09 |
| AMD271217C00670000 | 看涨 Call | 670.00 | $110.85 | $116.20 | $107.41 | 15 | 129 | 55.90% | 0.55 | 0.00 | -0.14 | 2.47 | 100 | assumed standard contract | 2026-09-18T13:17:23 |
| AMD271217P00670000 | 看跌 Put | 670.00 | $189.55 | $195.05 | $225.89 | 0 | 49 | 56.58% | -0.48 | 0.00 | -0.15 | 2.44 | 100 | assumed standard contract | 2026-09-14T15:09:42 |
| AMD271217C00680000 | 看涨 Call | 680.00 | $107.95 | $114.50 | $104.67 | 2 | 201 | 56.13% | 0.54 | 0.00 | -0.14 | 2.48 | 100 | assumed standard contract | 2026-09-18T13:18:58 |
| AMD271217P00680000 | 看跌 Put | 680.00 | $195.20 | $202.00 | $257.78 | 0 | 61 | 56.32% | -0.49 | 0.00 | -0.15 | 2.44 | 100 | assumed standard contract | 2026-09-02T14:25:19 |
| AMD271217C00690000 | 看涨 Call | 690.00 | $105.25 | $112.05 | $98.75 | 5 | 181 | 56.21% | 0.54 | 0.00 | -0.14 | 2.49 | 100 | assumed standard contract | 2026-09-18T09:30:11 |
| AMD271217P00690000 | 看跌 Put | 690.00 | $203.60 | $209.05 | $224.74 | 0 | 15 | 56.62% | -0.50 | 0.00 | -0.15 | 2.44 | 100 | assumed standard contract | 2026-09-16T10:30:54 |
| AMD271217C00700000 | 看涨 Call | 700.00 | $102.65 | $109.50 | $98.00 | 39 | 1975 | 56.26% | 0.53 | 0.00 | -0.14 | 2.49 | 100 | assumed standard contract | 2026-09-18T14:36:59 |
| AMD271217P00700000 | 看跌 Put | 700.00 | $210.95 | $217.00 | $219.50 | 0 | 70 | 56.85% | -0.51 | 0.00 | -0.15 | 2.43 | 100 | assumed standard contract | 2026-09-17T15:15:43 |
| AMD271217C00710000 | 看涨 Call | 710.00 | $99.95 | $105.30 | $99.09 | 0 | 197 | 55.94% | 0.52 | 0.00 | -0.14 | 2.49 | 100 | assumed standard contract | 2026-09-17T13:15:10 |
| AMD271217P00710000 | 看跌 Put | 710.00 | $218.00 | $223.40 | $254.35 | 0 | 53 | 56.66% | -0.52 | 0.00 | -0.15 | 2.43 | 100 | assumed standard contract | 2026-09-08T13:39:06 |
| AMD271217C00720000 | 看涨 Call | 720.00 | $97.30 | $103.00 | $93.33 | 19 | 187 | 55.98% | 0.51 | 0.00 | -0.14 | 2.49 | 100 | assumed standard contract | 2026-09-18T11:50:33 |
| AMD271217P00720000 | 看跌 Put | 720.00 | $225.00 | $230.70 | $282.88 | 0 | 9 | 56.62% | -0.53 | 0.00 | -0.15 | 2.42 | 100 | assumed standard contract | 2026-09-04T11:34:17 |
| AMD271217C00730000 | 看涨 Call | 730.00 | $94.00 | $101.00 | $92.36 | 2 | 1159 | 55.92% | 0.50 | 0.00 | -0.14 | 2.50 | 100 | assumed standard contract | 2026-09-18T13:18:33 |
| AMD271217P00730000 | 看跌 Put | 730.00 | $232.75 | $238.10 | $269.78 | 0 | 39 | 56.72% | -0.54 | 0.00 | -0.15 | 2.42 | 100 | assumed standard contract | 2026-09-10T13:55:21 |
| AMD271217C00740000 | 看涨 Call | 740.00 | $92.00 | $98.00 | $79.32 | 0 | 597 | 55.89% | 0.49 | 0.00 | -0.14 | 2.49 | 100 | assumed standard contract | 2026-09-11T15:42:11 |
| AMD271217P00740000 | 看跌 Put | 740.00 | $239.10 | $245.55 | $308.53 | 0 | 27 | 56.51% | -0.55 | 0.00 | -0.15 | 2.41 | 100 | assumed standard contract | 2026-09-02T14:23:38 |
| AMD271217C00750000 | 看涨 Call | 750.00 | $89.00 | $96.00 | $86.75 | 25 | 1562 | 55.83% | 0.48 | 0.00 | -0.14 | 2.49 | 100 | assumed standard contract | 2026-09-18T13:49:23 |
| AMD271217P00750000 | 看跌 Put | 750.00 | $246.85 | $253.15 | $281.37 | 0 | 119 | 56.59% | -0.56 | 0.00 | -0.15 | 2.40 | 100 | assumed standard contract | 2026-09-11T09:58:13 |
| AMD271217C00760000 | 看涨 Call | 760.00 | $87.00 | $94.00 | $85.61 | 100 | 312 | 55.96% | 0.47 | 0.00 | -0.14 | 2.49 | 100 | assumed standard contract | 2026-09-18T13:19:13 |
| AMD271217P00760000 | 看跌 Put | 760.00 | $254.20 | $260.70 | $316.44 | 0 | 9 | 56.55% | -0.57 | 0.00 | -0.15 | 2.39 | 100 | assumed standard contract | 2026-09-04T11:32:53 |
| AMD271217C00770000 | 看涨 Call | 770.00 | $85.55 | $92.00 | $81.14 | 2 | 107 | 56.16% | 0.47 | 0.00 | -0.14 | 2.49 | 100 | assumed standard contract | 2026-09-18T11:32:48 |
| AMD271217P00770000 | 看跌 Put | 770.00 | $263.00 | $268.40 | $332.81 | 0 | 16 | 56.81% | -0.58 | 0.00 | -0.15 | 2.37 | 100 | assumed standard contract | 2026-09-02T12:04:32 |
| AMD271217C00780000 | 看涨 Call | 780.00 | $83.85 | $90.00 | $82.22 | 2 | 60 | 56.29% | 0.46 | 0.00 | -0.14 | 2.48 | 100 | assumed standard contract | 2026-09-18T09:42:45 |
| AMD271217P00780000 | 看跌 Put | 780.00 | $269.15 | $276.15 | $310.05 | 0 | 8 | 56.49% | -0.59 | 0.00 | -0.15 | 2.35 | 100 | assumed standard contract | 2026-09-08T13:16:44 |
| AMD271217C00790000 | 看涨 Call | 790.00 | $81.55 | $87.55 | $80.28 | 4 | 320 | 56.19% | 0.45 | 0.00 | -0.14 | 2.48 | 100 | assumed standard contract | 2026-09-18T09:42:24 |
| AMD271217P00790000 | 看跌 Put | 790.00 | $278.00 | $283.95 | $365.55 | 0 | 85 | 56.73% | -0.60 | 0.00 | -0.15 | 2.33 | 100 | assumed standard contract | 2026-07-30T09:55:33 |
| AMD271217C00800000 | 看涨 Call | 800.00 | $79.55 | $86.00 | $76.56 | 14 | 2337 | 56.31% | 0.44 | 0.00 | -0.14 | 2.47 | 100 | assumed standard contract | 2026-09-18T13:23:16 |
| AMD271217P00800000 | 看跌 Put | 800.00 | $286.00 | $291.85 | $355.55 | 0 | 12 | 56.77% | -0.61 | 0.00 | -0.15 | 2.31 | 100 | assumed standard contract | 2026-08-31T11:37:41 |