AMD · 2028-01-21
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 2028-01-21；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD280121C00810000 | 看涨 Call | 810.00 | $83.15 | $88.95 | $80.80 | 21 | 428 | 56.00% | 0.45 | 0.00 | -0.14 | 2.57 | 100 | assumed standard contract | 2026-09-18T10:38:15 |
| AMD280121P00810000 | 看跌 Put | 810.00 | $297.00 | $302.95 | $367.25 | 0 | 126 | 56.74% | -0.61 | 0.00 | -0.15 | 2.40 | 100 | assumed standard contract | 2026-08-18T10:16:09 |
| AMD280121C00820000 | 看涨 Call | 820.00 | $81.45 | $86.35 | $81.19 | 0 | 208 | 55.94% | 0.44 | 0.00 | -0.14 | 2.56 | 100 | assumed standard contract | 2026-09-17T13:23:39 |
| AMD280121P00820000 | 看跌 Put | 820.00 | $304.75 | $310.95 | $423.30 | 0 | 92 | 56.72% | -0.61 | 0.00 | -0.15 | 2.38 | 100 | assumed standard contract | 2026-07-29T10:38:22 |
| AMD280121C00830000 | 看涨 Call | 830.00 | $79.55 | $84.45 | $79.50 | 0 | 234 | 55.95% | 0.43 | 0.00 | -0.14 | 2.55 | 100 | assumed standard contract | 2026-09-17T13:53:25 |
| AMD280121P00830000 | 看跌 Put | 830.00 | $311.45 | $318.95 | $396.85 | 0 | 157 | 56.45% | -0.62 | 0.00 | -0.15 | 2.36 | 100 | assumed standard contract | 2026-08-06T09:36:53 |
| AMD280121C00840000 | 看涨 Call | 840.00 | $77.75 | $82.90 | $77.10 | 20 | 137 | 56.03% | 0.43 | 0.00 | -0.14 | 2.55 | 100 | assumed standard contract | 2026-09-18T09:45:14 |
| AMD280121P00840000 | 看跌 Put | 840.00 | $321.00 | $327.05 | $422.05 | 0 | 70 | 56.78% | -0.63 | 0.00 | -0.15 | 2.34 | 100 | assumed standard contract | 2026-07-28T11:58:05 |
| AMD280121C00850000 | 看涨 Call | 850.00 | $75.95 | $80.90 | $75.50 | 19 | 3813 | 56.01% | 0.42 | 0.00 | -0.14 | 2.54 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AMD280121P00850000 | 看跌 Put | 850.00 | $327.60 | $335.20 | $405.00 | 0 | 15 | 56.48% | -0.64 | 0.00 | -0.15 | 2.32 | 100 | assumed standard contract | 2026-06-26T11:24:09 |
| AMD280121C00860000 | 看涨 Call | 860.00 | $74.35 | $79.00 | $70.72 | 24 | 1480 | 56.02% | 0.41 | 0.00 | -0.14 | 2.53 | 100 | assumed standard contract | 2026-09-18T11:25:44 |
| AMD280121P00860000 | 看跌 Put | 860.00 | $338.00 | $343.40 | $415.70 | 0 | 99 | 56.98% | -0.65 | 0.00 | -0.15 | 2.29 | 100 | assumed standard contract | 2026-06-24T10:25:08 |
| AMD280121C00870000 | 看涨 Call | 870.00 | $72.45 | $77.30 | $71.55 | 0 | 264 | 56.00% | 0.41 | 0.00 | -0.14 | 2.52 | 100 | assumed standard contract | 2026-09-17T14:29:10 |
| AMD280121P00870000 | 看跌 Put | 870.00 | $344.10 | $351.65 | $396.86 | 0 | 14 | 56.52% | -0.66 | 0.00 | -0.14 | 2.26 | 100 | assumed standard contract | 2026-09-08T10:34:56 |
| AMD280121C00880000 | 看涨 Call | 880.00 | $71.00 | $76.95 | $58.59 | 0 | 157 | 56.32% | 0.40 | 0.00 | -0.14 | 2.51 | 100 | assumed standard contract | 2026-09-16T15:39:28 |
| AMD280121P00880000 | 看跌 Put | 880.00 | $352.40 | $359.95 | $406.33 | 0 | 70 | 56.54% | -0.67 | 0.00 | -0.14 | 2.25 | 100 | assumed standard contract | 2026-09-08T10:34:51 |
| AMD280121C00890000 | 看涨 Call | 890.00 | $69.35 | $75.35 | $68.55 | 0 | 51 | 56.34% | 0.39 | 0.00 | -0.14 | 2.50 | 100 | assumed standard contract | 2026-09-17T14:29:20 |
| AMD280121P00890000 | 看跌 Put | 890.00 | $362.40 | $368.30 | $401.82 | 0 | 131 | 56.93% | -0.67 | 0.00 | -0.14 | 2.21 | 100 | assumed standard contract | 2026-09-15T10:22:01 |
| AMD280121C00900000 | 看涨 Call | 900.00 | $67.60 | $72.40 | $65.20 | 160 | 340 | 56.05% | 0.39 | 0.00 | -0.14 | 2.48 | 100 | assumed standard contract | 2026-09-18T15:08:58 |
| AMD280121P00900000 | 看跌 Put | 900.00 | $371.00 | $376.70 | $422.46 | 0 | 34 | 56.98% | -0.68 | 0.00 | -0.14 | 2.18 | 100 | assumed standard contract | 2026-09-08T10:34:17 |
| AMD280121C00910000 | 看涨 Call | 910.00 | $66.10 | $71.75 | $65.37 | 4 | 141 | 56.24% | 0.38 | 0.00 | -0.13 | 2.47 | 100 | assumed standard contract | 2026-09-18T10:11:03 |
| AMD280121P00910000 | 看跌 Put | 910.00 | $379.35 | $385.15 | $459.55 | 0 | 117 | 56.98% | -0.69 | 0.00 | -0.14 | 2.16 | 100 | assumed standard contract | 2026-08-05T09:42:51 |
| AMD280121C00920000 | 看涨 Call | 920.00 | $64.50 | $69.20 | $62.50 | 30 | 586 | 56.03% | 0.38 | 0.00 | -0.13 | 2.46 | 100 | assumed standard contract | 2026-09-18T12:49:03 |
| AMD280121P00920000 | 看跌 Put | 920.00 | $388.00 | $393.65 | $452.16 | 0 | 29 | 57.03% | -0.70 | 0.00 | -0.14 | 2.13 | 100 | assumed standard contract | 2026-08-14T12:06:25 |
| AMD280121C00930000 | 看涨 Call | 930.00 | $63.10 | $68.45 | $61.15 | 3 | 322 | 56.21% | 0.37 | 0.00 | -0.13 | 2.45 | 100 | assumed standard contract | 2026-09-18T12:49:12 |
| AMD280121P00930000 | 看跌 Put | 930.00 | $396.45 | $402.20 | $468.59 | 0 | 11 | 57.02% | -0.71 | 0.00 | -0.14 | 2.08 | 100 | assumed standard contract | 2026-07-15T13:26:28 |
| AMD280121C00940000 | 看涨 Call | 940.00 | $61.80 | $66.35 | $44.60 | 0 | 43 | 56.11% | 0.36 | 0.00 | -0.13 | 2.43 | 100 | assumed standard contract | 2026-09-14T10:39:00 |
| AMD280121P00940000 | 看跌 Put | 940.00 | $403.80 | $410.80 | $436.40 | 0 | 90 | 56.73% | -0.71 | 0.00 | -0.14 | 2.06 | 100 | assumed standard contract | 2026-09-16T12:44:31 |
| AMD280121C00950000 | 看涨 Call | 950.00 | $60.35 | $64.90 | $57.96 | 10 | 187 | 56.10% | 0.36 | 0.00 | -0.13 | 2.42 | 100 | assumed standard contract | 2026-09-18T12:08:24 |
| AMD280121P00950000 | 看跌 Put | 950.00 | $414.00 | $419.45 | $501.78 | 0 | 59 | 57.13% | -0.72 | 0.00 | -0.14 | 2.04 | 100 | assumed standard contract | 2026-07-30T11:36:55 |
| AMD280121C00960000 | 看涨 Call | 960.00 | $58.85 | $63.55 | $59.22 | 0 | 191 | 56.09% | 0.35 | 0.00 | -0.13 | 2.41 | 100 | assumed standard contract | 2026-09-17T14:02:46 |
| AMD280121P00960000 | 看跌 Put | 960.00 | $422.45 | $428.15 | $497.85 | 0 | 44 | 57.10% | -0.73 | 0.00 | -0.14 | 2.01 | 100 | assumed standard contract | 2026-06-26T11:23:56 |
| AMD280121C00970000 | 看涨 Call | 970.00 | $57.65 | $62.20 | $57.08 | 6 | 1093 | 56.12% | 0.35 | 0.00 | -0.13 | 2.39 | 100 | assumed standard contract | 2026-09-18T10:09:11 |
| AMD280121P00970000 | 看跌 Put | 970.00 | $429.75 | $436.90 | $520.45 | 0 | 5 | 56.76% | -0.74 | 0.00 | -0.14 | 1.97 | 100 | assumed standard contract | 2026-08-05T10:56:57 |
| AMD280121C00980000 | 看涨 Call | 980.00 | $56.35 | $60.90 | $55.40 | 5 | 145 | 56.13% | 0.34 | 0.00 | -0.13 | 2.38 | 100 | assumed standard contract | 2026-09-18T14:08:47 |
| AMD280121P00980000 | 看跌 Put | 980.00 | $438.20 | $445.65 | $528.50 | 0 | 25 | 56.68% | -0.75 | 0.00 | -0.14 | 1.93 | 100 | assumed standard contract | 2026-07-30T11:35:36 |
| AMD280121C00990000 | 看涨 Call | 990.00 | $54.95 | $59.70 | $52.99 | 4 | 119 | 56.13% | 0.33 | 0.00 | -0.13 | 2.36 | 100 | assumed standard contract | 2026-09-18T11:30:51 |
| AMD280121P00990000 | 看跌 Put | 990.00 | $447.80 | $454.50 | $462.00 | 0 | 81 | 56.91% | -0.75 | 0.00 | -0.13 | 1.91 | 100 | assumed standard contract | 2026-09-17T13:35:08 |
| AMD280121C01000000 | 看涨 Call | 1000.00 | $53.00 | $58.40 | $57.56 | 16 | 3248 | 55.97% | 0.33 | 0.00 | -0.13 | 2.35 | 100 | assumed standard contract | 2026-09-18T15:58:30 |
| AMD280121P01000000 | 看跌 Put | 1000.00 | $456.85 | $463.35 | $471.30 | 3 | 48 | 56.98% | -0.76 | 0.00 | -0.13 | 1.87 | 100 | assumed standard contract | 2026-09-18T14:22:46 |
| AMD280121C01010000 | 看涨 Call | 1010.00 | $52.65 | $57.20 | $50.77 | 10 | 129 | 56.17% | 0.32 | 0.00 | -0.13 | 2.33 | 100 | assumed standard contract | 2026-09-18T11:27:20 |
| AMD280121P01010000 | 看跌 Put | 1010.00 | $465.45 | $472.25 | $522.95 | 0 | 89 | 56.91% | -0.77 | 0.00 | -0.13 | 1.82 | 100 | assumed standard contract | 2026-09-08T10:53:44 |
| AMD280121C01020000 | 看涨 Call | 1020.00 | $51.45 | $56.10 | $45.85 | 0 | 97 | 56.18% | 0.32 | 0.00 | -0.13 | 2.31 | 100 | assumed standard contract | 2026-09-16T10:53:18 |
| AMD280121P01020000 | 看跌 Put | 1020.00 | $474.70 | $481.20 | $560.91 | 0 | 131 | 57.02% | -0.77 | 0.00 | -0.13 | 1.79 | 100 | assumed standard contract | 2026-08-10T13:27:40 |
| AMD280121C01030000 | 看涨 Call | 1030.00 | $49.90 | $54.90 | $52.95 | 0 | 1153 | 56.09% | 0.31 | 0.00 | -0.13 | 2.30 | 100 | assumed standard contract | 2026-09-17T12:38:42 |
| AMD280121P01030000 | 看跌 Put | 1030.00 | $483.70 | $490.20 | $558.65 | 0 | 62 | 57.05% | -0.78 | 0.00 | -0.13 | 1.76 | 100 | assumed standard contract | 2026-06-26T11:23:47 |
| AMD280121C01040000 | 看涨 Call | 1040.00 | $49.00 | $53.75 | $48.95 | 2 | 162 | 56.15% | 0.31 | 0.00 | -0.13 | 2.28 | 100 | assumed standard contract | 2026-09-18T15:42:16 |
| AMD280121P01040000 | 看跌 Put | 1040.00 | $492.75 | $499.20 | $570.33 | 0 | 79 | 57.07% | -0.79 | 0.00 | -0.13 | 1.70 | 100 | assumed standard contract | 2026-06-26T11:54:30 |
| AMD280121C01050000 | 看涨 Call | 1050.00 | $48.85 | $52.65 | $50.00 | 25 | 241 | 56.37% | 0.30 | 0.00 | -0.12 | 2.27 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| AMD280121P01050000 | 看跌 Put | 1050.00 | $501.85 | $508.25 | $549.08 | 0 | 73 | 57.09% | -0.80 | 0.00 | -0.13 | 1.64 | 100 | assumed standard contract | 2026-07-22T13:07:16 |
| AMD280121C01060000 | 看涨 Call | 1060.00 | $46.90 | $51.60 | $48.60 | 0 | 136 | 56.19% | 0.30 | 0.00 | -0.12 | 2.25 | 100 | assumed standard contract | 2026-09-17T13:36:08 |
| AMD280121P01060000 | 看跌 Put | 1060.00 | $510.70 | $517.35 | $557.74 | 0 | 69 | 57.02% | -0.80 | 0.00 | -0.13 | 1.60 | 100 | assumed standard contract | 2026-07-22T13:07:16 |
| AMD280121C01070000 | 看涨 Call | 1070.00 | $45.00 | $50.55 | $43.27 | 0 | 102 | 56.00% | 0.29 | 0.00 | -0.12 | 2.23 | 100 | assumed standard contract | 2026-09-17T09:42:35 |
| AMD280121P01070000 | 看跌 Put | 1070.00 | $519.10 | $526.50 | $590.50 | 0 | 9 | 56.81% | -0.81 | 0.00 | -0.13 | 1.58 | 100 | assumed standard contract | 2026-06-26T13:48:18 |
| AMD280121C01080000 | 看涨 Call | 1080.00 | $44.00 | $49.55 | $40.50 | 0 | 292 | 56.01% | 0.29 | 0.00 | -0.12 | 2.22 | 100 | assumed standard contract | 2026-09-16T11:38:27 |
| AMD280121P01080000 | 看跌 Put | 1080.00 | $528.25 | $535.65 | $583.58 | 0 | 8 | 56.81% | -0.82 | 0.00 | -0.13 | 1.56 | 100 | assumed standard contract | 2026-07-21T13:38:15 |
| AMD280121C01090000 | 看涨 Call | 1090.00 | $43.00 | $48.55 | $43.95 | 2 | 246 | 56.02% | 0.28 | 0.00 | -0.12 | 2.20 | 100 | assumed standard contract | 2026-09-18T15:42:11 |
| AMD280121P01090000 | 看跌 Put | 1090.00 | $537.55 | $544.90 | $597.68 | 0 | 21 | 56.88% | -0.82 | 0.00 | -0.13 | 1.51 | 100 | assumed standard contract | 2026-09-08T10:53:44 |
| AMD280121C01100000 | 看涨 Call | 1100.00 | $42.00 | $47.60 | $43.05 | 12 | 1378 | 56.02% | 0.28 | 0.00 | -0.12 | 2.18 | 100 | assumed standard contract | 2026-09-18T13:53:14 |
| AMD280121P01100000 | 看跌 Put | 1100.00 | $546.70 | $554.10 | $623.75 | 0 | 8 | 56.85% | -0.83 | 0.00 | -0.12 | 1.47 | 100 | assumed standard contract | 2026-06-29T10:05:43 |
| AMD280121C01110000 | 看涨 Call | 1110.00 | $41.10 | $46.65 | $43.30 | 0 | 2844 | 56.04% | 0.27 | 0.00 | -0.12 | 2.16 | 100 | assumed standard contract | 2026-09-17T13:42:53 |
| AMD280121P01110000 | 看跌 Put | 1110.00 | $556.25 | $563.40 | $588.20 | 0 | 3 | 56.98% | -0.84 | 0.00 | -0.12 | 1.44 | 100 | assumed standard contract | 2026-06-30T14:20:52 |
| AMD280121C01120000 | 看涨 Call | 1120.00 | $41.15 | $45.75 | $45.00 | 1593 | 9105 | 56.28% | 0.27 | 0.00 | -0.12 | 2.15 | 100 | assumed standard contract | 2026-09-18T15:57:47 |
| AMD280121P01120000 | 看跌 Put | 1120.00 | $565.85 | $572.65 | $619.25 | 0 | 8 | 57.10% | -0.84 | 0.00 | -0.12 | 1.40 | 100 | assumed standard contract | 2026-09-10T15:07:27 |