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 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD280616C00005000 | 看涨 Call | 5.00 | $551.00 | $561.00 | $544.00 | 0 | 126 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:56:56 |
| AMD280616P00005000 | 看跌 Put | 5.00 | $0.02 | $0.04 | $0.02 | 0 | 48 | 124.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:44:29 |
| AMD280616C00010000 | 看涨 Call | 10.00 | $547.00 | $556.00 | $470.65 | 0 | 0 | 114.78% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-18T13:27:34 |
| AMD280616P00010000 | 看跌 Put | 10.00 | $0.00 | $0.39 | $0.18 | 0 | 3 | 126.34% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-23T12:20:11 |
| AMD280616C00015000 | 看涨 Call | 15.00 | $542.00 | $552.00 | $0.00 | 0 | 0 | 115.95% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD280616P00015000 | 看跌 Put | 15.00 | $0.00 | $4.80 | $0.02 | 0 | 0 | 167.59% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-08T14:55:48 |
| AMD280616C00020000 | 看涨 Call | 20.00 | $537.00 | $547.00 | $0.00 | 0 | 0 | 84.02% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD280616P00020000 | 看跌 Put | 20.00 | $0.00 | $5.05 | $0.00 | 0 | 0 | 151.86% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AMD280616C00025000 | 看涨 Call | 25.00 | $533.00 | $543.00 | $0.00 | 0 | 0 | 108.40% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AMD280616P00025000 | 看跌 Put | 25.00 | $0.00 | $0.14 | $0.27 | 0 | 4 | 85.15% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-26T10:52:59 |
| AMD280616C00030000 | 看涨 Call | 30.00 | $528.00 | $538.00 | $490.78 | 0 | 1 | 91.75% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T09:37:30 |
| AMD280616P00030000 | 看跌 Put | 30.00 | $0.00 | $0.20 | $0.09 | 0 | 7 | 82.72% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-27T11:15:38 |
| AMD280616C00035000 | 看涨 Call | 35.00 | $524.00 | $534.00 | $450.01 | 0 | 1 | 100.94% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-03T12:55:49 |
| AMD280616P00035000 | 看跌 Put | 35.00 | $0.00 | $6.85 | $0.46 | 0 | 4 | 129.51% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-24T10:36:40 |
| AMD280616C00040000 | 看涨 Call | 40.00 | $519.00 | $529.00 | $438.13 | 0 | 2 | 88.85% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-05-22T14:27:36 |
| AMD280616P00040000 | 看跌 Put | 40.00 | $0.10 | $0.45 | $0.34 | 0 | 12 | 82.76% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-01T10:58:26 |
| AMD280616C00045000 | 看涨 Call | 45.00 | $515.00 | $524.00 | $496.03 | 0 | 0 | 86.91% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-06-18T15:48:45 |
| AMD280616P00045000 | 看跌 Put | 45.00 | $0.00 | $6.65 | $0.45 | 0 | 10 | 115.45% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-01T09:30:05 |
| AMD280616C00050000 | 看涨 Call | 50.00 | $510.00 | $520.00 | $479.00 | 0 | 0 | 84.92% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T09:58:42 |
| AMD280616P00050000 | 看跌 Put | 50.00 | $0.10 | $0.90 | $0.42 | 0 | 47 | 81.26% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:36:55 |
| AMD280616C00055000 | 看涨 Call | 55.00 | $506.00 | $516.00 | $0.00 | 0 | 0 | 89.05% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| AMD280616P00055000 | 看跌 Put | 55.00 | $0.00 | $1.75 | $0.46 | 0 | 37 | 84.12% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-03T14:01:00 |
| AMD280616C00060000 | 看涨 Call | 60.00 | $501.00 | $511.00 | $458.00 | 0 | 0 | 81.03% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-15T09:59:32 |
| AMD280616P00060000 | 看跌 Put | 60.00 | $0.00 | $2.00 | $0.69 | 0 | 8 | 82.48% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-01T13:07:42 |
| AMD280616C00065000 | 看涨 Call | 65.00 | $497.00 | $506.00 | $413.34 | 0 | 1 | 79.18% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-28T13:18:39 |
| AMD280616P00065000 | 看跌 Put | 65.00 | $0.01 | $2.00 | $0.90 | 0 | 35 | 79.54% | -0.00 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:45:34 |
| AMD280616C00070000 | 看涨 Call | 70.00 | $492.00 | $502.00 | $395.42 | 0 | 1 | 77.39% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-08-24T15:08:37 |
| AMD280616P00070000 | 看跌 Put | 70.00 | $0.01 | $5.60 | $0.63 | 0 | 381 | 90.94% | -0.00 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T11:18:05 |
| AMD280616C00075000 | 看涨 Call | 75.00 | $488.00 | $497.00 | $0.00 | 0 | 0 | 75.68% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 未提供 |
| AMD280616P00075000 | 看跌 Put | 75.00 | $0.25 | $7.30 | $0.75 | 0 | 1223 | 93.05% | -0.00 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-16T14:39:12 |
| AMD280616C00080000 | 看涨 Call | 80.00 | $483.00 | $493.00 | $440.55 | 0 | 1 | 74.04% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-11T11:00:41 |
| AMD280616P00080000 | 看跌 Put | 80.00 | $0.20 | $5.40 | $0.85 | 0 | 434 | 84.99% | -0.00 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-15T14:14:48 |
| AMD280616C00085000 | 看涨 Call | 85.00 | $479.00 | $488.00 | $410.80 | 0 | 3 | 72.47% | 1.00 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-14T10:34:27 |
| AMD280616P00085000 | 看跌 Put | 85.00 | $0.01 | $5.45 | $1.00 | 0 | 293 | 81.96% | -0.00 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-15T14:14:48 |
| AMD280616C00090000 | 看涨 Call | 90.00 | $474.00 | $483.50 | $278.16 | 0 | 1 | 68.85% | 1.00 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-04-30T14:06:17 |
| AMD280616P00090000 | 看跌 Put | 90.00 | $0.01 | $4.95 | $1.38 | 0 | 57 | 78.14% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-04T13:18:13 |
| AMD280616C00095000 | 看涨 Call | 95.00 | $470.00 | $479.00 | $463.97 | 2 | 5 | 69.52% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-18T09:35:57 |
| AMD280616P00095000 | 看跌 Put | 95.00 | $0.41 | $5.55 | $1.29 | 0 | 343 | 78.44% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-14T14:31:43 |
| AMD280616C00100000 | 看涨 Call | 100.00 | $466.00 | $475.00 | $459.35 | 0 | 2 | 71.35% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-17T13:06:46 |
| AMD280616P00100000 | 看跌 Put | 100.00 | $0.05 | $5.15 | $1.31 | 0 | 482 | 74.36% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-16T09:36:37 |
| AMD280616C00105000 | 看涨 Call | 105.00 | $461.00 | $470.00 | $453.70 | 2 | 19 | 66.79% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-18T09:32:16 |
| AMD280616P00105000 | 看跌 Put | 105.00 | $0.01 | $5.30 | $2.44 | 0 | 197 | 72.60% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-01T10:22:18 |
| AMD280616C00110000 | 看涨 Call | 110.00 | $457.00 | $466.00 | $448.50 | 5 | 71 | 68.40% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:42:30 |
| AMD280616P00110000 | 看跌 Put | 110.00 | $0.01 | $5.75 | $1.35 | 1 | 419 | 71.71% | -0.01 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T12:55:03 |
| AMD280616C00115000 | 看涨 Call | 115.00 | $452.00 | $461.00 | $442.35 | 0 | 100 | 64.26% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-17T15:53:10 |
| AMD280616P00115000 | 看跌 Put | 115.00 | $0.01 | $5.55 | $2.68 | 0 | 433 | 69.40% | -0.01 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-03T10:35:32 |
| AMD280616C00120000 | 看涨 Call | 120.00 | $448.00 | $457.00 | $440.33 | 0 | 55 | 65.69% | 0.99 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-17T13:38:00 |
| AMD280616P00120000 | 看跌 Put | 120.00 | $0.02 | $6.40 | $2.73 | 0 | 103 | 69.44% | -0.01 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-04T10:07:40 |
| AMD280616C00125000 | 看涨 Call | 125.00 | $444.00 | $452.00 | $432.75 | 0 | 82 | 64.41% | 0.99 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-17T15:53:15 |
| AMD280616P00125000 | 看跌 Put | 125.00 | $0.71 | $2.49 | $1.98 | 0 | 202 | 60.06% | -0.01 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-17T11:48:16 |
| AMD280616C00130000 | 看涨 Call | 130.00 | $439.00 | $448.00 | $429.46 | 0 | 35 | 63.18% | 0.99 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-09-17T15:54:22 |
| AMD280616P00130000 | 看跌 Put | 130.00 | $0.89 | $3.70 | $6.55 | 0 | 319 | 62.19% | -0.01 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-08-12T12:12:39 |
| AMD280616C00135000 | 看涨 Call | 135.00 | $435.00 | $444.00 | $425.01 | 0 | 43 | 64.04% | 0.99 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-09-17T15:53:29 |
| AMD280616P00135000 | 看跌 Put | 135.00 | $0.99 | $6.20 | $3.15 | 0 | 21 | 65.87% | -0.01 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-11T14:20:28 |
| AMD280616C00140000 | 看涨 Call | 140.00 | $430.00 | $439.00 | $420.53 | 0 | 28 | 60.84% | 0.99 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-09-17T15:55:50 |
| AMD280616P00140000 | 看跌 Put | 140.00 | $0.01 | $6.30 | $5.05 | 0 | 82 | 62.74% | -0.01 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-08-28T13:40:31 |
| AMD280616C00145000 | 看涨 Call | 145.00 | $426.00 | $434.00 | $418.30 | 0 | 63 | 59.73% | 0.99 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-17T13:35:19 |
| AMD280616P00145000 | 看跌 Put | 145.00 | $1.87 | $3.10 | $4.31 | 0 | 15 | 58.69% | -0.01 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-08T11:43:35 |
| AMD280616C00150000 | 看涨 Call | 150.00 | $422.00 | $430.00 | $411.94 | 0 | 28 | 60.48% | 0.99 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-17T15:55:19 |
| AMD280616P00150000 | 看跌 Put | 150.00 | $0.12 | $3.30 | $2.94 | 1 | 398 | 53.87% | -0.02 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:06:28 |
| AMD280616C00155000 | 看涨 Call | 155.00 | $418.00 | $425.50 | $408.38 | 0 | 27 | 60.20% | 0.98 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-09-17T15:54:24 |
| AMD280616P00155000 | 看跌 Put | 155.00 | $0.40 | $3.60 | $4.13 | 0 | 180 | 54.02% | -0.02 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-16T09:46:11 |
| AMD280616C00160000 | 看涨 Call | 160.00 | $413.00 | $422.15 | $365.45 | 0 | 29 | 60.09% | 0.98 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 2026-09-08T15:25:55 |
| AMD280616P00160000 | 看跌 Put | 160.00 | $2.89 | $4.55 | $4.25 | 0 | 236 | 59.04% | -0.02 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-16T10:31:07 |
| AMD280616C00165000 | 看涨 Call | 165.00 | $409.00 | $416.90 | $389.10 | 0 | 5 | 58.62% | 0.98 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-06-17T11:33:23 |
| AMD280616P00165000 | 看跌 Put | 165.00 | $1.09 | $5.50 | $4.10 | 0 | 124 | 56.44% | -0.02 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-17T11:22:49 |
| AMD280616C00170000 | 看涨 Call | 170.00 | $405.00 | $414.00 | $387.34 | 0 | 61 | 60.38% | 0.98 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-09-17T10:40:08 |
| AMD280616P00170000 | 看跌 Put | 170.00 | $1.50 | $7.15 | $5.85 | 0 | 246 | 58.20% | -0.02 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-14T13:07:16 |
| AMD280616C00175000 | 看涨 Call | 175.00 | $401.00 | $409.00 | $331.05 | 0 | 239 | 59.27% | 0.98 | 0.00 | 0.00 | 0.40 | 100 | assumed standard contract | 2026-08-18T14:56:31 |
| AMD280616P00175000 | 看跌 Put | 175.00 | $3.20 | $4.90 | $4.85 | 0 | 217 | 56.21% | -0.02 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-17T11:45:42 |
| AMD280616C00180000 | 看涨 Call | 180.00 | $396.00 | $404.00 | $386.77 | 0 | 28 | 56.96% | 0.98 | 0.00 | 0.00 | 0.42 | 100 | assumed standard contract | 2026-09-17T15:48:48 |
| AMD280616P00180000 | 看跌 Put | 180.00 | $2.23 | $7.55 | $6.75 | 0 | 57 | 57.15% | -0.02 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-15T13:24:29 |
| AMD280616C00185000 | 看涨 Call | 185.00 | $392.00 | $400.00 | $380.04 | 0 | 8 | 57.13% | 0.97 | 0.00 | 0.00 | 0.45 | 100 | assumed standard contract | 2026-09-17T11:20:00 |
| AMD280616P00185000 | 看跌 Put | 185.00 | $1.34 | $5.70 | $9.72 | 0 | 163 | 52.38% | -0.03 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-01T11:51:15 |
| AMD280616C00190000 | 看涨 Call | 190.00 | $388.00 | $396.25 | $376.69 | 2 | 30 | 57.48% | 0.97 | 0.00 | 0.00 | 0.47 | 100 | assumed standard contract | 2026-09-18T11:49:43 |
| AMD280616P00190000 | 看跌 Put | 190.00 | $2.00 | $6.80 | $10.45 | 0 | 53 | 53.62% | -0.03 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-01T11:48:23 |
| AMD280616C00195000 | 看涨 Call | 195.00 | $384.00 | $392.45 | $354.01 | 0 | 5 | 57.68% | 0.97 | 0.00 | 0.00 | 0.50 | 100 | assumed standard contract | 2026-09-09T14:05:11 |
| AMD280616P00195000 | 看跌 Put | 195.00 | $2.31 | $6.60 | $7.70 | 0 | 229 | 52.62% | -0.03 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-09-16T10:32:36 |
| AMD280616C00200000 | 看涨 Call | 200.00 | $380.00 | $387.50 | $369.13 | 0 | 34 | 56.69% | 0.97 | 0.00 | 0.00 | 0.53 | 100 | assumed standard contract | 2026-09-17T11:19:01 |
| AMD280616P00200000 | 看跌 Put | 200.00 | $2.00 | $7.20 | $7.45 | 0 | 1605 | 51.88% | -0.03 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-17T14:11:41 |
| AMD280616C00210000 | 看涨 Call | 210.00 | $372.00 | $380.00 | $296.99 | 0 | 24 | 56.91% | 0.96 | 0.00 | 0.00 | 0.59 | 100 | assumed standard contract | 2026-08-27T12:04:36 |
| AMD280616P00210000 | 看跌 Put | 210.00 | $4.00 | $8.45 | $8.50 | 0 | 27 | 53.14% | -0.04 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-09-17T12:13:22 |
| AMD280616C00220000 | 看涨 Call | 220.00 | $364.00 | $371.60 | $353.27 | 5 | 34 | 56.18% | 0.96 | 0.00 | 0.00 | 0.65 | 100 | assumed standard contract | 2026-09-18T11:49:50 |
| AMD280616P00220000 | 看跌 Put | 220.00 | $7.30 | $9.50 | $9.80 | 0 | 162 | 54.74% | -0.04 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-09-17T12:03:07 |
| AMD280616C00230000 | 看涨 Call | 230.00 | $356.00 | $364.00 | $345.00 | 0 | 34 | 55.96% | 0.95 | 0.00 | 0.00 | 0.71 | 100 | assumed standard contract | 2026-09-17T14:53:54 |
| AMD280616P00230000 | 看跌 Put | 230.00 | $6.00 | $10.90 | $12.65 | 0 | 145 | 52.67% | -0.05 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-09-16T10:49:02 |
| AMD280616C00240000 | 看涨 Call | 240.00 | $348.00 | $356.60 | $337.60 | 2 | 77 | 55.73% | 0.95 | 0.00 | 0.00 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:35:26 |
| AMD280616P00240000 | 看跌 Put | 240.00 | $8.30 | $12.65 | $14.25 | 0 | 504 | 53.47% | -0.05 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-09-16T12:39:18 |
| AMD280616C00250000 | 看涨 Call | 250.00 | $341.00 | $348.75 | $281.00 | 0 | 54 | 55.70% | 0.94 | 0.00 | -0.00 | 0.85 | 100 | assumed standard contract | 2026-09-14T10:10:00 |
| AMD280616P00250000 | 看跌 Put | 250.00 | $13.00 | $19.00 | $14.45 | 3 | 1243 | 57.99% | -0.06 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:30:00 |
| AMD280616C00260000 | 看涨 Call | 260.00 | $333.00 | $340.00 | $325.10 | 0 | 42 | 54.47% | 0.94 | 0.00 | -0.01 | 0.92 | 100 | assumed standard contract | 2026-09-17T15:24:30 |
| AMD280616P00260000 | 看跌 Put | 260.00 | $14.35 | $16.15 | $17.00 | 0 | 2464 | 54.98% | -0.06 | 0.00 | -0.04 | 0.94 | 100 | assumed standard contract | 2026-09-17T15:09:58 |
| AMD280616C00270000 | 看涨 Call | 270.00 | $326.00 | $333.55 | $292.11 | 0 | 101 | 54.98% | 0.93 | 0.00 | -0.01 | 0.99 | 100 | assumed standard contract | 2026-09-16T09:37:30 |
| AMD280616P00270000 | 看跌 Put | 270.00 | $14.00 | $18.40 | $18.91 | 0 | 560 | 53.87% | -0.07 | 0.00 | -0.04 | 1.01 | 100 | assumed standard contract | 2026-09-17T11:49:38 |
| AMD280616C00280000 | 看涨 Call | 280.00 | $319.00 | $327.75 | $309.50 | 1 | 28 | 55.59% | 0.92 | 0.00 | -0.01 | 1.06 | 100 | assumed standard contract | 2026-09-18T12:44:07 |
| AMD280616P00280000 | 看跌 Put | 280.00 | $16.00 | $20.65 | $20.79 | 4 | 1026 | 53.90% | -0.08 | 0.00 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-09-18T13:53:47 |
| AMD280616C00290000 | 看涨 Call | 290.00 | $312.00 | $320.00 | $279.02 | 0 | 77 | 55.13% | 0.92 | 0.00 | -0.02 | 1.13 | 100 | assumed standard contract | 2026-09-11T11:38:10 |
| AMD280616P00290000 | 看跌 Put | 290.00 | $18.00 | $27.00 | $23.10 | 2 | 294 | 55.60% | -0.09 | 0.00 | -0.05 | 1.16 | 100 | assumed standard contract | 2026-09-18T13:03:37 |
| AMD280616C00300000 | 看涨 Call | 300.00 | $305.00 | $312.60 | $295.00 | 1 | 191 | 54.75% | 0.91 | 0.00 | -0.02 | 1.21 | 100 | assumed standard contract | 2026-09-18T12:44:59 |
| AMD280616P00300000 | 看跌 Put | 300.00 | $22.90 | $25.75 | $25.50 | 21 | 7037 | 55.03% | -0.09 | 0.00 | -0.05 | 1.24 | 100 | assumed standard contract | 2026-09-18T14:29:11 |
| AMD280616C00310000 | 看涨 Call | 310.00 | $299.00 | $307.05 | $226.01 | 0 | 102 | 55.43% | 0.90 | 0.00 | -0.03 | 1.28 | 100 | assumed standard contract | 2026-09-04T15:12:05 |
| AMD280616P00310000 | 看跌 Put | 310.00 | $23.00 | $28.35 | $28.93 | 0 | 81 | 54.05% | -0.10 | 0.00 | -0.06 | 1.31 | 100 | assumed standard contract | 2026-09-17T15:03:30 |
| AMD280616C00320000 | 看涨 Call | 320.00 | $292.00 | $299.40 | $240.86 | 0 | 351 | 54.78% | 0.90 | 0.00 | -0.03 | 1.35 | 100 | assumed standard contract | 2026-09-14T15:36:51 |
| AMD280616P00320000 | 看跌 Put | 320.00 | $26.00 | $31.60 | $31.50 | 0 | 2528 | 54.36% | -0.11 | 0.00 | -0.06 | 1.39 | 100 | assumed standard contract | 2026-09-17T13:50:42 |
| AMD280616C00330000 | 看涨 Call | 330.00 | $286.00 | $293.60 | $261.50 | 0 | 116 | 55.11% | 0.89 | 0.00 | -0.03 | 1.42 | 100 | assumed standard contract | 2026-09-09T12:58:00 |
| AMD280616P00330000 | 看跌 Put | 330.00 | $29.00 | $34.40 | $33.80 | 3 | 175 | 54.36% | -0.12 | 0.00 | -0.06 | 1.46 | 100 | assumed standard contract | 2026-09-18T15:49:15 |
| AMD280616C00340000 | 看涨 Call | 340.00 | $280.00 | $287.45 | $276.20 | 2 | 88 | 55.20% | 0.88 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-09-18T10:06:34 |
| AMD280616P00340000 | 看跌 Put | 340.00 | $32.00 | $37.60 | $37.80 | 0 | 1020 | 54.44% | -0.13 | 0.00 | -0.07 | 1.53 | 100 | assumed standard contract | 2026-09-17T11:31:00 |
| AMD280616C00350000 | 看涨 Call | 350.00 | $274.00 | $280.90 | $265.27 | 25 | 58 | 55.06% | 0.87 | 0.00 | -0.04 | 1.56 | 100 | assumed standard contract | 2026-09-18T14:40:54 |
| AMD280616P00350000 | 看跌 Put | 350.00 | $36.00 | $40.85 | $41.17 | 3 | 339 | 54.73% | -0.14 | 0.00 | -0.07 | 1.61 | 100 | assumed standard contract | 2026-09-18T11:03:09 |
| AMD280616C00360000 | 看涨 Call | 360.00 | $268.00 | $275.20 | $259.16 | 2 | 75 | 55.12% | 0.86 | 0.00 | -0.04 | 1.63 | 100 | assumed standard contract | 2026-09-18T13:02:20 |
| AMD280616P00360000 | 看跌 Put | 360.00 | $42.25 | $43.90 | $44.48 | 0 | 123 | 55.52% | -0.14 | 0.00 | -0.07 | 1.68 | 100 | assumed standard contract | 2026-09-17T13:18:08 |
| AMD280616C00370000 | 看涨 Call | 370.00 | $262.00 | $270.50 | $254.08 | 4 | 267 | 55.39% | 0.85 | 0.00 | -0.05 | 1.70 | 100 | assumed standard contract | 2026-09-18T14:40:54 |
| AMD280616P00370000 | 看跌 Put | 370.00 | $43.00 | $47.75 | $48.35 | 0 | 215 | 54.80% | -0.15 | 0.00 | -0.07 | 1.74 | 100 | assumed standard contract | 2026-09-17T14:00:02 |
| AMD280616C00380000 | 看涨 Call | 380.00 | $256.00 | $264.15 | $247.63 | 1 | 91 | 55.10% | 0.85 | 0.00 | -0.05 | 1.76 | 100 | assumed standard contract | 2026-09-18T14:44:14 |
| AMD280616P00380000 | 看跌 Put | 380.00 | $47.00 | $54.10 | $54.05 | 0 | 62 | 55.69% | -0.16 | 0.00 | -0.08 | 1.81 | 100 | assumed standard contract | 2026-09-17T10:37:39 |
| AMD280616C00390000 | 看涨 Call | 390.00 | $251.00 | $258.20 | $220.38 | 0 | 217 | 55.14% | 0.84 | 0.00 | -0.05 | 1.83 | 100 | assumed standard contract | 2026-09-16T14:41:06 |
| AMD280616P00390000 | 看跌 Put | 390.00 | $50.00 | $58.15 | $55.68 | 3 | 589 | 55.53% | -0.17 | 0.00 | -0.08 | 1.87 | 100 | assumed standard contract | 2026-09-18T15:54:36 |
| AMD280616C00400000 | 看涨 Call | 400.00 | $246.00 | $252.55 | $245.00 | 2 | 207 | 55.20% | 0.83 | 0.00 | -0.06 | 1.89 | 100 | assumed standard contract | 2026-09-18T15:52:32 |
| AMD280616P00400000 | 看跌 Put | 400.00 | $54.00 | $63.00 | $59.68 | 2 | 398 | 55.78% | -0.18 | 0.00 | -0.08 | 1.94 | 100 | assumed standard contract | 2026-09-18T15:54:36 |
| AMD280616C00410000 | 看涨 Call | 410.00 | $240.00 | $248.25 | $236.57 | 7 | 98 | 55.28% | 0.82 | 0.00 | -0.06 | 1.95 | 100 | assumed standard contract | 2026-09-18T10:31:58 |
| AMD280616P00410000 | 看跌 Put | 410.00 | $59.00 | $67.00 | $64.70 | 0 | 134 | 56.01% | -0.19 | 0.00 | -0.09 | 2.00 | 100 | assumed standard contract | 2026-09-17T12:16:52 |
| AMD280616C00420000 | 看涨 Call | 420.00 | $235.00 | $243.30 | $227.57 | 2 | 59 | 55.38% | 0.81 | 0.00 | -0.06 | 2.01 | 100 | assumed standard contract | 2026-09-18T10:58:56 |
| AMD280616P00420000 | 看跌 Put | 420.00 | $63.00 | $70.85 | $67.29 | 1 | 62 | 55.85% | -0.20 | 0.00 | -0.09 | 2.06 | 100 | assumed standard contract | 2026-09-18T15:50:34 |
| AMD280616C00430000 | 看涨 Call | 430.00 | $230.00 | $237.55 | $216.95 | 0 | 292 | 55.22% | 0.80 | 0.00 | -0.07 | 2.06 | 100 | assumed standard contract | 2026-09-17T10:07:27 |
| AMD280616P00430000 | 看跌 Put | 430.00 | $67.00 | $76.00 | $90.90 | 0 | 48 | 55.97% | -0.21 | 0.00 | -0.09 | 2.11 | 100 | assumed standard contract | 2026-09-14T11:12:12 |
| AMD280616C00440000 | 看涨 Call | 440.00 | $226.00 | $232.50 | $191.14 | 0 | 144 | 55.42% | 0.79 | 0.00 | -0.07 | 2.12 | 100 | assumed standard contract | 2026-09-16T15:13:16 |
| AMD280616P00440000 | 看跌 Put | 440.00 | $72.00 | $79.90 | $90.28 | 0 | 64 | 55.98% | -0.22 | 0.00 | -0.09 | 2.17 | 100 | assumed standard contract | 2026-09-09T12:42:55 |
| AMD280616C00450000 | 看涨 Call | 450.00 | $221.00 | $231.00 | $218.80 | 2 | 251 | 55.38% | 0.79 | 0.00 | -0.07 | 2.17 | 100 | assumed standard contract | 2026-09-18T10:07:12 |
| AMD280616P00450000 | 看跌 Put | 450.00 | $76.00 | $84.55 | $83.60 | 0 | 793 | 55.86% | -0.23 | 0.00 | -0.10 | 2.22 | 100 | assumed standard contract | 2026-09-17T15:57:17 |
| AMD280616C00460000 | 看涨 Call | 460.00 | $216.00 | $223.50 | $211.50 | 0 | 81 | 55.44% | 0.78 | 0.00 | -0.08 | 2.22 | 100 | assumed standard contract | 2026-09-17T13:29:28 |
| AMD280616P00460000 | 看跌 Put | 460.00 | $81.00 | $89.40 | $89.14 | 0 | 101 | 55.94% | -0.24 | 0.00 | -0.10 | 2.27 | 100 | assumed standard contract | 2026-09-17T15:00:55 |
| AMD280616C00470000 | 看涨 Call | 470.00 | $212.00 | $219.70 | $206.90 | 0 | 234 | 55.75% | 0.77 | 0.00 | -0.08 | 2.27 | 100 | assumed standard contract | 2026-09-17T15:16:47 |
| AMD280616P00470000 | 看跌 Put | 470.00 | $86.00 | $95.00 | $92.67 | 1 | 232 | 56.16% | -0.25 | 0.00 | -0.10 | 2.32 | 100 | assumed standard contract | 2026-09-18T14:51:01 |
| AMD280616C00480000 | 看涨 Call | 480.00 | $207.00 | $214.50 | $199.81 | 9 | 45 | 55.48% | 0.76 | 0.00 | -0.08 | 2.31 | 100 | assumed standard contract | 2026-09-18T14:39:53 |
| AMD280616P00480000 | 看跌 Put | 480.00 | $91.00 | $100.00 | $101.98 | 0 | 67 | 56.18% | -0.26 | 0.00 | -0.10 | 2.36 | 100 | assumed standard contract | 2026-09-17T09:55:59 |
| AMD280616C00490000 | 看涨 Call | 490.00 | $203.00 | $210.75 | $195.64 | 2 | 348 | 55.70% | 0.75 | 0.00 | -0.08 | 2.36 | 100 | assumed standard contract | 2026-09-18T14:39:21 |
| AMD280616P00490000 | 看跌 Put | 490.00 | $96.85 | $104.85 | $100.85 | 5 | 194 | 56.30% | -0.27 | 0.00 | -0.11 | 2.41 | 100 | assumed standard contract | 2026-09-18T15:57:50 |
| AMD280616C00500000 | 看涨 Call | 500.00 | $199.00 | $205.85 | $191.75 | 8 | 867 | 55.63% | 0.74 | 0.00 | -0.09 | 2.40 | 100 | assumed standard contract | 2026-09-18T14:40:06 |
| AMD280616P00500000 | 看跌 Put | 500.00 | $103.00 | $110.00 | $109.00 | 0 | 453 | 56.50% | -0.28 | 0.00 | -0.11 | 2.45 | 100 | assumed standard contract | 2026-09-17T12:12:34 |
| AMD280616C00510000 | 看涨 Call | 510.00 | $195.00 | $202.50 | $187.87 | 2 | 151 | 55.84% | 0.73 | 0.00 | -0.09 | 2.44 | 100 | assumed standard contract | 2026-09-18T14:40:54 |
| AMD280616P00510000 | 看跌 Put | 510.00 | $107.00 | $115.00 | $115.37 | 0 | 233 | 56.18% | -0.29 | 0.00 | -0.11 | 2.49 | 100 | assumed standard contract | 2026-09-17T11:49:38 |
| AMD280616C00520000 | 看涨 Call | 520.00 | $191.00 | $198.50 | $187.25 | 0 | 108 | 55.88% | 0.72 | 0.00 | -0.09 | 2.48 | 100 | assumed standard contract | 2026-09-17T11:47:10 |
| AMD280616P00520000 | 看跌 Put | 520.00 | $114.00 | $121.00 | $120.77 | 0 | 480 | 56.59% | -0.30 | 0.00 | -0.11 | 2.52 | 100 | assumed standard contract | 2026-09-17T15:50:32 |
| AMD280616C00530000 | 看涨 Call | 530.00 | $187.00 | $194.50 | $171.63 | 0 | 117 | 55.87% | 0.72 | 0.00 | -0.09 | 2.51 | 100 | assumed standard contract | 2026-09-17T09:30:01 |
| AMD280616P00530000 | 看跌 Put | 530.00 | $118.60 | $126.00 | $126.88 | 1 | 219 | 56.34% | -0.31 | 0.00 | -0.11 | 2.56 | 100 | assumed standard contract | 2026-09-18T12:18:37 |
| AMD280616C00540000 | 看涨 Call | 540.00 | $183.00 | $191.40 | $174.70 | 19 | 241 | 56.01% | 0.71 | 0.00 | -0.09 | 2.55 | 100 | assumed standard contract | 2026-09-18T15:42:28 |
| AMD280616P00540000 | 看跌 Put | 540.00 | $124.95 | $132.00 | $133.98 | 0 | 434 | 56.56% | -0.32 | 0.00 | -0.11 | 2.59 | 100 | assumed standard contract | 2026-09-17T11:36:48 |
| AMD280616C00550000 | 看涨 Call | 550.00 | $179.00 | $186.55 | $176.10 | 0 | 244 | 55.77% | 0.70 | 0.00 | -0.10 | 2.58 | 100 | assumed standard contract | 2026-09-17T14:20:45 |
| AMD280616P00550000 | 看跌 Put | 550.00 | $130.00 | $134.00 | $134.00 | 5 | 635 | 55.72% | -0.33 | 0.00 | -0.12 | 2.62 | 100 | assumed standard contract | 2026-09-18T15:57:50 |
| AMD280616C00560000 | 看涨 Call | 560.00 | $176.00 | $183.45 | $169.15 | 5 | 80 | 56.02% | 0.69 | 0.00 | -0.10 | 2.61 | 100 | assumed standard contract | 2026-09-18T11:52:10 |
| AMD280616P00560000 | 看跌 Put | 560.00 | $136.95 | $140.05 | $140.05 | 1 | 56 | 55.99% | -0.34 | 0.00 | -0.12 | 2.65 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| AMD280616C00570000 | 看涨 Call | 570.00 | $172.00 | $179.50 | $135.60 | 0 | 118 | 55.89% | 0.68 | 0.00 | -0.10 | 2.64 | 100 | assumed standard contract | 2026-09-14T12:28:55 |
| AMD280616P00570000 | 看跌 Put | 570.00 | $142.95 | $149.00 | $171.96 | 0 | 26 | 56.59% | -0.34 | 0.00 | -0.12 | 2.68 | 100 | assumed standard contract | 2026-09-14T13:00:23 |
| AMD280616C00580000 | 看涨 Call | 580.00 | $169.00 | $175.45 | $164.00 | 3 | 133 | 55.90% | 0.67 | 0.00 | -0.10 | 2.67 | 100 | assumed standard contract | 2026-09-18T10:57:08 |
| AMD280616P00580000 | 看跌 Put | 580.00 | $149.00 | $156.00 | $156.20 | 2 | 88 | 56.78% | -0.35 | 0.00 | -0.12 | 2.70 | 100 | assumed standard contract | 2026-09-18T11:55:49 |
| AMD280616C00590000 | 看涨 Call | 590.00 | $165.00 | $172.00 | $154.13 | 0 | 228 | 55.81% | 0.67 | 0.00 | -0.10 | 2.70 | 100 | assumed standard contract | 2026-09-17T09:45:16 |
| AMD280616P00590000 | 看跌 Put | 590.00 | $154.00 | $160.75 | $176.65 | 0 | 23 | 56.33% | -0.36 | 0.00 | -0.12 | 2.72 | 100 | assumed standard contract | 2026-09-11T10:34:59 |
| AMD280616C00600000 | 看涨 Call | 600.00 | $162.00 | $168.00 | $158.98 | 0 | 421 | 55.77% | 0.66 | 0.00 | -0.10 | 2.72 | 100 | assumed standard contract | 2026-09-17T15:42:45 |
| AMD280616P00600000 | 看跌 Put | 600.00 | $160.00 | $168.00 | $178.90 | 0 | 42 | 56.49% | -0.37 | 0.00 | -0.12 | 2.74 | 100 | assumed standard contract | 2026-09-16T10:44:29 |
| AMD280616C00610000 | 看涨 Call | 610.00 | $159.00 | $165.45 | $153.75 | 3 | 54 | 55.96% | 0.65 | 0.00 | -0.11 | 2.75 | 100 | assumed standard contract | 2026-09-18T13:14:50 |
| AMD280616P00610000 | 看跌 Put | 610.00 | $168.00 | $174.00 | $185.70 | 0 | 90 | 56.76% | -0.38 | 0.00 | -0.12 | 2.76 | 100 | assumed standard contract | 2026-09-16T10:44:26 |
| AMD280616C00620000 | 看涨 Call | 620.00 | $156.00 | $162.00 | $151.62 | 11 | 1820 | 55.96% | 0.64 | 0.00 | -0.11 | 2.77 | 100 | assumed standard contract | 2026-09-18T13:40:00 |
| AMD280616P00620000 | 看跌 Put | 620.00 | $172.95 | $181.00 | $199.42 | 0 | 117 | 56.62% | -0.39 | 0.00 | -0.13 | 2.78 | 100 | assumed standard contract | 2026-09-11T12:57:03 |
| AMD280616C00630000 | 看涨 Call | 630.00 | $152.00 | $159.00 | $148.42 | 19 | 103 | 55.84% | 0.63 | 0.00 | -0.11 | 2.79 | 100 | assumed standard contract | 2026-09-18T13:15:18 |
| AMD280616P00630000 | 看跌 Put | 630.00 | $180.00 | $187.00 | $232.22 | 0 | 30 | 56.64% | -0.40 | 0.00 | -0.13 | 2.79 | 100 | assumed standard contract | 2026-09-02T11:27:14 |
| AMD280616C00640000 | 看涨 Call | 640.00 | $149.00 | $156.00 | $146.00 | 1 | 133 | 55.87% | 0.62 | 0.00 | -0.11 | 2.81 | 100 | assumed standard contract | 2026-09-18T10:55:07 |
| AMD280616P00640000 | 看跌 Put | 640.00 | $186.00 | $194.00 | $212.63 | 0 | 4 | 56.64% | -0.41 | 0.00 | -0.13 | 2.81 | 100 | assumed standard contract | 2026-09-11T10:46:45 |
| AMD280616C00650000 | 看涨 Call | 650.00 | $146.00 | $153.00 | $143.76 | 0 | 578 | 55.88% | 0.62 | 0.00 | -0.11 | 2.83 | 100 | assumed standard contract | 2026-09-17T15:43:12 |
| AMD280616P00650000 | 看跌 Put | 650.00 | $193.00 | $200.00 | $220.90 | 0 | 150 | 56.60% | -0.42 | 0.00 | -0.13 | 2.82 | 100 | assumed standard contract | 2026-09-09T12:40:28 |
| AMD280616C00660000 | 看涨 Call | 660.00 | $144.00 | $149.95 | $139.28 | 2 | 1116 | 56.03% | 0.61 | 0.00 | -0.11 | 2.84 | 100 | assumed standard contract | 2026-09-18T10:58:56 |
| AMD280616P00660000 | 看跌 Put | 660.00 | $200.00 | $207.00 | $209.97 | 0 | 61 | 56.71% | -0.43 | 0.00 | -0.13 | 2.83 | 100 | assumed standard contract | 2026-09-17T15:09:55 |
| AMD280616C00670000 | 看涨 Call | 670.00 | $141.00 | $147.50 | $138.03 | 0 | 93 | 56.08% | 0.60 | 0.00 | -0.11 | 2.86 | 100 | assumed standard contract | 2026-09-17T15:45:23 |
| AMD280616P00670000 | 看跌 Put | 670.00 | $207.00 | $214.00 | $236.33 | 0 | 61 | 56.80% | -0.44 | 0.00 | -0.13 | 2.83 | 100 | assumed standard contract | 2026-09-15T11:05:07 |
| AMD280616C00680000 | 看涨 Call | 680.00 | $138.00 | $144.75 | $132.90 | 1 | 103 | 56.06% | 0.59 | 0.00 | -0.11 | 2.87 | 100 | assumed standard contract | 2026-09-18T15:23:35 |
| AMD280616P00680000 | 看跌 Put | 680.00 | $214.00 | $220.00 | $247.44 | 0 | 84 | 56.67% | -0.45 | 0.00 | -0.13 | 2.84 | 100 | assumed standard contract | 2026-09-10T13:53:04 |
| AMD280616C00690000 | 看涨 Call | 690.00 | $135.00 | $141.80 | $132.00 | 1 | 387 | 55.99% | 0.59 | 0.00 | -0.11 | 2.88 | 100 | assumed standard contract | 2026-09-18T14:01:16 |
| AMD280616P00690000 | 看跌 Put | 690.00 | $221.00 | $227.00 | $254.75 | 0 | 7 | 56.70% | -0.46 | 0.00 | -0.13 | 2.84 | 100 | assumed standard contract | 2026-09-10T13:55:31 |
| AMD280616C00700000 | 看涨 Call | 700.00 | $133.00 | $139.50 | $130.77 | 0 | 654 | 56.17% | 0.58 | 0.00 | -0.12 | 2.89 | 100 | assumed standard contract | 2026-09-17T13:44:05 |
| AMD280616P00700000 | 看跌 Put | 700.00 | $228.00 | $234.00 | $262.39 | 0 | 123 | 56.71% | -0.47 | 0.00 | -0.13 | 2.85 | 100 | assumed standard contract | 2026-09-10T13:53:44 |
| AMD280616C00710000 | 看涨 Call | 710.00 | $130.00 | $137.50 | $110.00 | 0 | 459 | 56.22% | 0.57 | 0.00 | -0.12 | 2.90 | 100 | assumed standard contract | 2026-09-15T10:13:27 |
| AMD280616P00710000 | 看跌 Put | 710.00 | $235.00 | $242.00 | $270.05 | 0 | 49 | 56.86% | -0.47 | 0.00 | -0.13 | 2.84 | 100 | assumed standard contract | 2026-09-10T13:54:10 |
| AMD280616C00720000 | 看涨 Call | 720.00 | $127.00 | $134.50 | $113.70 | 0 | 997 | 56.07% | 0.56 | 0.00 | -0.12 | 2.91 | 100 | assumed standard contract | 2026-09-16T12:25:57 |
| AMD280616P00720000 | 看跌 Put | 720.00 | $242.00 | $249.00 | $265.48 | 0 | 15 | 56.81% | -0.48 | 0.00 | -0.13 | 2.85 | 100 | assumed standard contract | 2026-09-16T10:37:34 |
| AMD280616C00730000 | 看涨 Call | 730.00 | $125.00 | $132.50 | $120.99 | 2 | 202 | 56.25% | 0.56 | 0.00 | -0.12 | 2.92 | 100 | assumed standard contract | 2026-09-18T11:38:54 |
| AMD280616P00730000 | 看跌 Put | 730.00 | $249.00 | $256.00 | $316.00 | 0 | 113 | 56.74% | -0.49 | 0.00 | -0.13 | 2.85 | 100 | assumed standard contract | 2026-09-03T10:23:32 |
| AMD280616C00740000 | 看涨 Call | 740.00 | $122.00 | $129.20 | $121.46 | 2 | 128 | 56.01% | 0.55 | 0.00 | -0.12 | 2.93 | 100 | assumed standard contract | 2026-09-18T10:33:27 |
| AMD280616P00740000 | 看跌 Put | 740.00 | $257.00 | $263.00 | $294.65 | 0 | 78 | 56.82% | -0.50 | 0.00 | -0.13 | 2.85 | 100 | assumed standard contract | 2026-09-08T13:31:38 |
| AMD280616C00750000 | 看涨 Call | 750.00 | $120.00 | $127.50 | $116.50 | 5 | 322 | 56.20% | 0.54 | 0.00 | -0.12 | 2.93 | 100 | assumed standard contract | 2026-09-18T11:57:39 |
| AMD280616P00750000 | 看跌 Put | 750.00 | $264.00 | $271.00 | $295.10 | 0 | 30 | 56.88% | -0.51 | 0.00 | -0.14 | 2.84 | 100 | assumed standard contract | 2026-09-09T14:42:19 |
| AMD280616C00760000 | 看涨 Call | 760.00 | $118.00 | $125.50 | $115.69 | 2 | 518 | 56.32% | 0.54 | 0.00 | -0.12 | 2.94 | 100 | assumed standard contract | 2026-09-18T10:57:08 |
| AMD280616P00760000 | 看跌 Put | 760.00 | $271.50 | $278.00 | $301.50 | 0 | 98 | 56.83% | -0.52 | 0.00 | -0.14 | 2.83 | 100 | assumed standard contract | 2026-09-11T13:50:26 |
| AMD280616C00770000 | 看涨 Call | 770.00 | $116.00 | $122.00 | $112.10 | 4 | 218 | 56.16% | 0.53 | 0.00 | -0.12 | 2.94 | 100 | assumed standard contract | 2026-09-18T15:23:50 |
| AMD280616P00770000 | 看跌 Put | 770.00 | $279.00 | $286.00 | $310.94 | 0 | 5 | 56.93% | -0.53 | 0.00 | -0.14 | 2.83 | 100 | assumed standard contract | 2026-09-09T14:41:20 |
| AMD280616C00780000 | 看涨 Call | 780.00 | $113.00 | $120.20 | $116.06 | 0 | 369 | 56.11% | 0.52 | 0.00 | -0.12 | 2.95 | 100 | assumed standard contract | 2026-09-17T12:16:22 |
| AMD280616P00780000 | 看跌 Put | 780.00 | $286.00 | $293.00 | $299.00 | 0 | 6 | 56.75% | -0.53 | 0.00 | -0.14 | 2.82 | 100 | assumed standard contract | 2026-09-17T11:30:12 |
| AMD280616C00790000 | 看涨 Call | 790.00 | $111.00 | $118.20 | $109.23 | 2 | 81 | 56.18% | 0.52 | 0.00 | -0.12 | 2.95 | 100 | assumed standard contract | 2026-09-18T13:40:00 |
| AMD280616P00790000 | 看跌 Put | 790.00 | $295.00 | $301.00 | $326.87 | 0 | 4 | 57.07% | -0.54 | 0.00 | -0.14 | 2.80 | 100 | assumed standard contract | 2026-09-11T12:28:49 |
| AMD280616C00800000 | 看涨 Call | 800.00 | $109.00 | $116.50 | $105.90 | 209 | 1366 | 56.28% | 0.51 | 0.00 | -0.12 | 2.95 | 100 | assumed standard contract | 2026-09-18T11:48:37 |
| AMD280616P00800000 | 看跌 Put | 800.00 | $302.00 | $309.00 | $314.60 | 0 | 16 | 57.02% | -0.55 | 0.00 | -0.14 | 2.80 | 100 | assumed standard contract | 2026-09-17T11:30:12 |