AMD · 2028-06-16
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 2028-06-16；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD280616C00810000 | 看涨 Call | 810.00 | $107.00 | $114.05 | $105.67 | 0 | 168 | 56.24% | 0.50 | 0.00 | -0.12 | 2.95 | 100 | assumed standard contract | 2026-09-17T15:53:33 |
| AMD280616P00810000 | 看跌 Put | 810.00 | $310.00 | $316.00 | $342.92 | 0 | 16 | 56.95% | -0.56 | 0.00 | -0.14 | 2.78 | 100 | assumed standard contract | 2026-09-11T12:18:00 |
| AMD280616C00820000 | 看涨 Call | 820.00 | $105.00 | $111.65 | $102.16 | 2 | 359 | 56.19% | 0.50 | 0.00 | -0.12 | 2.95 | 100 | assumed standard contract | 2026-09-18T10:54:56 |
| AMD280616P00820000 | 看跌 Put | 820.00 | $317.60 | $324.00 | $349.40 | 0 | 50 | 56.96% | -0.57 | 0.00 | -0.14 | 2.76 | 100 | assumed standard contract | 2026-09-09T14:49:29 |
| AMD280616C00830000 | 看涨 Call | 830.00 | $103.00 | $109.60 | $103.50 | 0 | 116 | 56.18% | 0.49 | 0.00 | -0.12 | 2.95 | 100 | assumed standard contract | 2026-09-17T13:33:37 |
| AMD280616P00830000 | 看跌 Put | 830.00 | $325.00 | $332.00 | $337.95 | 0 | 23 | 56.92% | -0.58 | 0.00 | -0.14 | 2.75 | 100 | assumed standard contract | 2026-09-17T11:30:24 |
| AMD280616C00840000 | 看涨 Call | 840.00 | $101.00 | $108.30 | $102.61 | 0 | 207 | 56.29% | 0.48 | 0.00 | -0.12 | 2.95 | 100 | assumed standard contract | 2026-09-17T13:22:44 |
| AMD280616P00840000 | 看跌 Put | 840.00 | $333.00 | $340.00 | $367.95 | 0 | 14 | 56.97% | -0.58 | 0.00 | -0.14 | 2.74 | 100 | assumed standard contract | 2026-09-11T12:57:03 |
| AMD280616C00850000 | 看涨 Call | 850.00 | $100.00 | $107.00 | $95.61 | 2 | 489 | 56.55% | 0.48 | 0.00 | -0.12 | 2.95 | 100 | assumed standard contract | 2026-09-18T11:33:09 |
| AMD280616P00850000 | 看跌 Put | 850.00 | $341.00 | $348.00 | $359.84 | 0 | 5 | 57.00% | -0.59 | 0.00 | -0.14 | 2.73 | 100 | assumed standard contract | 2026-09-17T10:32:39 |
| AMD280616C00860000 | 看涨 Call | 860.00 | $98.00 | $104.15 | $94.75 | 3 | 210 | 56.37% | 0.47 | 0.00 | -0.12 | 2.94 | 100 | assumed standard contract | 2026-09-18T10:57:34 |
| AMD280616P00860000 | 看跌 Put | 860.00 | $349.75 | $356.00 | $423.89 | 0 | 22 | 57.15% | -0.60 | 0.00 | -0.14 | 2.70 | 100 | assumed standard contract | 2026-09-01T13:10:50 |
| AMD280616C00870000 | 看涨 Call | 870.00 | $96.00 | $102.05 | $93.00 | 17 | 80 | 56.30% | 0.47 | 0.00 | -0.12 | 2.94 | 100 | assumed standard contract | 2026-09-18T10:57:34 |
| AMD280616P00870000 | 看跌 Put | 870.00 | $356.75 | $364.00 | $432.08 | 0 | 3 | 56.95% | -0.61 | 0.00 | -0.14 | 2.68 | 100 | assumed standard contract | 2026-09-01T13:08:38 |
| AMD280616C00880000 | 看涨 Call | 880.00 | $94.00 | $100.70 | $91.30 | 3 | 245 | 56.34% | 0.46 | 0.00 | -0.12 | 2.94 | 100 | assumed standard contract | 2026-09-18T10:57:34 |
| AMD280616P00880000 | 看跌 Put | 880.00 | $363.00 | $372.00 | $381.82 | 0 | 29 | 56.59% | -0.61 | 0.00 | -0.14 | 2.67 | 100 | assumed standard contract | 2026-09-17T10:55:06 |
| AMD280616C00890000 | 看涨 Call | 890.00 | $93.00 | $99.05 | $89.55 | 1 | 176 | 56.50% | 0.45 | 0.00 | -0.12 | 2.93 | 100 | assumed standard contract | 2026-09-18T10:57:34 |
| AMD280616P00890000 | 看跌 Put | 890.00 | $374.25 | $381.00 | $408.50 | 0 | 17 | 57.35% | -0.62 | 0.00 | -0.14 | 2.64 | 100 | assumed standard contract | 2026-09-11T13:50:07 |
| AMD280616C00900000 | 看涨 Call | 900.00 | $91.00 | $96.80 | $87.20 | 7 | 401 | 56.36% | 0.45 | 0.00 | -0.12 | 2.93 | 100 | assumed standard contract | 2026-09-18T11:30:44 |
| AMD280616P00900000 | 看跌 Put | 900.00 | $382.00 | $389.00 | $413.12 | 0 | 19 | 57.23% | -0.63 | 0.00 | -0.14 | 2.62 | 100 | assumed standard contract | 2026-09-16T14:49:18 |
| AMD280616C00910000 | 看涨 Call | 910.00 | $89.00 | $95.75 | $79.00 | 0 | 215 | 56.42% | 0.44 | 0.00 | -0.12 | 2.92 | 100 | assumed standard contract | 2026-09-11T10:57:16 |
| AMD280616P00910000 | 看跌 Put | 910.00 | $388.00 | $397.00 | $458.33 | 0 | 3 | 56.76% | -0.64 | 0.00 | -0.14 | 2.60 | 100 | assumed standard contract | 2026-07-24T14:24:06 |
| AMD280616C00920000 | 看涨 Call | 920.00 | $88.00 | $94.25 | $86.93 | 7 | 116 | 56.56% | 0.44 | 0.00 | -0.12 | 2.91 | 100 | assumed standard contract | 2026-09-18T10:31:58 |
| AMD280616P00920000 | 看跌 Put | 920.00 | $398.95 | $406.00 | $435.13 | 0 | 13 | 57.42% | -0.65 | 0.00 | -0.14 | 2.58 | 100 | assumed standard contract | 2026-09-11T12:28:49 |
| AMD280616C00930000 | 看涨 Call | 930.00 | $86.00 | $92.40 | $83.51 | 4 | 331 | 56.45% | 0.43 | 0.00 | -0.12 | 2.91 | 100 | assumed standard contract | 2026-09-18T11:51:56 |
| AMD280616P00930000 | 看跌 Put | 930.00 | $407.00 | $414.00 | $486.91 | 0 | 5 | 57.31% | -0.65 | 0.00 | -0.14 | 2.54 | 100 | assumed standard contract | 2026-09-03T11:58:53 |
| AMD280616C00940000 | 看涨 Call | 940.00 | $85.00 | $91.05 | $82.75 | 6 | 196 | 56.60% | 0.43 | 0.00 | -0.12 | 2.90 | 100 | assumed standard contract | 2026-09-18T13:28:42 |
| AMD280616P00940000 | 看跌 Put | 940.00 | $413.00 | $422.00 | $453.24 | 0 | 5 | 56.77% | -0.66 | 0.00 | -0.14 | 2.51 | 100 | assumed standard contract | 2026-09-11T12:18:00 |
| AMD280616C00950000 | 看涨 Call | 950.00 | $83.00 | $89.55 | $82.85 | 0 | 92 | 56.53% | 0.42 | 0.00 | -0.12 | 2.89 | 100 | assumed standard contract | 2026-09-17T15:43:12 |
| AMD280616P00950000 | 看跌 Put | 950.00 | $422.65 | $431.00 | $502.05 | 0 | 41 | 57.13% | -0.67 | 0.00 | -0.14 | 2.48 | 100 | assumed standard contract | 2026-08-05T09:48:43 |
| AMD280616C00960000 | 看涨 Call | 960.00 | $82.00 | $87.90 | $81.65 | 0 | 169 | 56.60% | 0.42 | 0.00 | -0.12 | 2.88 | 100 | assumed standard contract | 2026-09-17T15:42:56 |
| AMD280616P00960000 | 看跌 Put | 960.00 | $430.00 | $439.00 | $471.19 | 0 | 39 | 56.81% | -0.67 | 0.00 | -0.14 | 2.46 | 100 | assumed standard contract | 2026-09-11T12:56:26 |
| AMD280616C00970000 | 看涨 Call | 970.00 | $80.00 | $87.30 | $79.80 | 0 | 127 | 56.66% | 0.41 | 0.00 | -0.12 | 2.87 | 100 | assumed standard contract | 2026-09-17T15:43:23 |
| AMD280616P00970000 | 看跌 Put | 970.00 | $439.00 | $448.00 | $480.70 | 0 | 48 | 57.02% | -0.68 | 0.00 | -0.14 | 2.45 | 100 | assumed standard contract | 2026-09-11T12:57:03 |
| AMD280616C00980000 | 看涨 Call | 980.00 | $79.00 | $85.15 | $76.81 | 3 | 300 | 56.62% | 0.40 | 0.00 | -0.12 | 2.87 | 100 | assumed standard contract | 2026-09-18T13:14:50 |
| AMD280616P00980000 | 看跌 Put | 980.00 | $447.00 | $457.00 | $535.15 | 0 | 42 | 57.01% | -0.69 | 0.00 | -0.14 | 2.41 | 100 | assumed standard contract | 2026-08-05T09:36:36 |
| AMD280616C00990000 | 看涨 Call | 990.00 | $77.35 | $83.15 | $75.01 | 5 | 96 | 56.49% | 0.40 | 0.00 | -0.12 | 2.86 | 100 | assumed standard contract | 2026-09-18T11:44:56 |
| AMD280616P00990000 | 看跌 Put | 990.00 | $458.00 | $465.00 | $533.21 | 0 | 289 | 57.40% | -0.70 | 0.00 | -0.13 | 2.38 | 100 | assumed standard contract | 2026-08-18T10:01:31 |
| AMD280616C01000000 | 看涨 Call | 1000.00 | $76.00 | $84.00 | $74.90 | 16 | 1330 | 56.89% | 0.39 | 0.00 | -0.12 | 2.85 | 100 | assumed standard contract | 2026-09-18T13:15:18 |
| AMD280616P01000000 | 看跌 Put | 1000.00 | $465.00 | $472.00 | $514.21 | 0 | 52 | 56.71% | -0.70 | 0.00 | -0.13 | 2.35 | 100 | assumed standard contract | 2026-09-10T14:47:32 |
| AMD280616C01010000 | 看涨 Call | 1010.00 | $75.00 | $80.85 | $72.48 | 4 | 1599 | 56.64% | 0.39 | 0.00 | -0.12 | 2.84 | 100 | assumed standard contract | 2026-09-18T11:45:32 |
| AMD280616P01010000 | 看跌 Put | 1010.00 | $475.00 | $483.00 | $522.60 | 0 | 115 | 57.50% | -0.71 | 0.00 | -0.13 | 2.32 | 100 | assumed standard contract | 2026-09-10T14:56:53 |
| AMD280616C01020000 | 看涨 Call | 1020.00 | $73.00 | $79.55 | $72.20 | 4 | 86 | 56.54% | 0.38 | 0.00 | -0.12 | 2.83 | 100 | assumed standard contract | 2026-09-18T12:54:33 |
| AMD280616P01020000 | 看跌 Put | 1020.00 | $482.00 | $491.00 | $522.55 | 0 | 89 | 56.98% | -0.72 | 0.00 | -0.13 | 2.29 | 100 | assumed standard contract | 2026-09-11T13:49:51 |
| AMD280616C01030000 | 看涨 Call | 1030.00 | $72.00 | $78.40 | $72.88 | 0 | 86 | 56.62% | 0.38 | 0.00 | -0.12 | 2.82 | 100 | assumed standard contract | 2026-09-17T13:46:21 |
| AMD280616P01030000 | 看跌 Put | 1030.00 | $491.00 | $500.00 | $532.57 | 0 | 38 | 57.10% | -0.72 | 0.00 | -0.13 | 2.24 | 100 | assumed standard contract | 2026-09-11T12:28:49 |
| AMD280616C01040000 | 看涨 Call | 1040.00 | $71.00 | $77.20 | $70.43 | 2 | 287 | 56.69% | 0.38 | 0.00 | -0.12 | 2.81 | 100 | assumed standard contract | 2026-09-18T10:33:27 |
| AMD280616P01040000 | 看跌 Put | 1040.00 | $501.20 | $509.00 | $540.13 | 0 | 128 | 57.47% | -0.73 | 0.00 | -0.13 | 2.21 | 100 | assumed standard contract | 2026-09-09T15:45:53 |
| AMD280616C01050000 | 看涨 Call | 1050.00 | $70.00 | $75.75 | $67.58 | 4 | 271 | 56.71% | 0.37 | 0.00 | -0.12 | 2.79 | 100 | assumed standard contract | 2026-09-18T11:46:42 |
| AMD280616P01050000 | 看跌 Put | 1050.00 | $508.00 | $518.00 | $550.78 | 0 | 177 | 57.06% | -0.74 | 0.00 | -0.13 | 2.19 | 100 | assumed standard contract | 2026-09-11T12:18:08 |
| AMD280616C01060000 | 看涨 Call | 1060.00 | $69.00 | $74.70 | $67.27 | 8 | 80 | 56.78% | 0.37 | 0.00 | -0.12 | 2.78 | 100 | assumed standard contract | 2026-09-18T13:00:13 |
| AMD280616P01060000 | 看跌 Put | 1060.00 | $518.00 | $527.00 | $594.62 | 0 | 27 | 57.37% | -0.74 | 0.00 | -0.13 | 2.16 | 100 | assumed standard contract | 2026-08-18T10:03:37 |
| AMD280616C01070000 | 看涨 Call | 1070.00 | $67.00 | $72.70 | $71.30 | 0 | 85 | 56.50% | 0.36 | 0.00 | -0.12 | 2.77 | 100 | assumed standard contract | 2026-09-17T12:14:53 |
| AMD280616P01070000 | 看跌 Put | 1070.00 | $527.00 | $536.00 | $570.06 | 0 | 60 | 57.43% | -0.75 | 0.00 | -0.13 | 2.10 | 100 | assumed standard contract | 2026-09-11T12:56:26 |
| AMD280616C01080000 | 看涨 Call | 1080.00 | $66.00 | $71.50 | $65.20 | 2 | 200 | 56.53% | 0.36 | 0.00 | -0.12 | 2.76 | 100 | assumed standard contract | 2026-09-18T15:15:41 |
| AMD280616P01080000 | 看跌 Put | 1080.00 | $536.00 | $545.00 | $575.15 | 0 | 2 | 57.47% | -0.76 | 0.00 | -0.13 | 2.05 | 100 | assumed standard contract | 2026-09-09T14:49:35 |
| AMD280616C01090000 | 看涨 Call | 1090.00 | $65.00 | $70.40 | $64.22 | 6 | 192 | 56.58% | 0.35 | 0.00 | -0.12 | 2.75 | 100 | assumed standard contract | 2026-09-18T13:00:10 |
| AMD280616P01090000 | 看跌 Put | 1090.00 | $545.00 | $554.00 | $587.89 | 0 | 35 | 57.49% | -0.76 | 0.00 | -0.13 | 2.00 | 100 | assumed standard contract | 2026-09-11T12:18:00 |
| AMD280616C01100000 | 看涨 Call | 1100.00 | $64.00 | $69.30 | $62.36 | 14 | 1711 | 56.61% | 0.35 | 0.00 | -0.12 | 2.73 | 100 | assumed standard contract | 2026-09-18T11:44:32 |
| AMD280616P01100000 | 看跌 Put | 1100.00 | $553.45 | $563.00 | $598.15 | 0 | 44 | 57.35% | -0.77 | 0.00 | -0.13 | 1.98 | 100 | assumed standard contract | 2026-09-11T12:57:03 |
| AMD280616C01110000 | 看涨 Call | 1110.00 | $63.00 | $68.20 | $63.63 | 0 | 377 | 56.63% | 0.34 | 0.00 | -0.12 | 2.72 | 100 | assumed standard contract | 2026-09-17T13:47:20 |
| AMD280616P01110000 | 看跌 Put | 1110.00 | $563.00 | $572.00 | $629.90 | 0 | 16 | 57.48% | -0.78 | 0.00 | -0.13 | 1.96 | 100 | assumed standard contract | 2026-06-29T09:38:13 |
| AMD280616C01120000 | 看涨 Call | 1120.00 | $62.00 | $67.15 | $61.60 | 47 | 4356 | 56.66% | 0.34 | 0.00 | -0.11 | 2.71 | 100 | assumed standard contract | 2026-09-18T15:38:46 |
| AMD280616P01120000 | 看跌 Put | 1120.00 | $572.00 | $581.00 | $658.00 | 0 | 51 | 57.47% | -0.78 | 0.00 | -0.13 | 1.93 | 100 | assumed standard contract | 2026-08-05T09:34:26 |