AMD · 2028-12-15
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 2028-12-15；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD281215C00810000 | 看涨 Call | 810.00 | $135.00 | $142.15 | $136.14 | 1 | 642 | 56.68% | 0.55 | 0.00 | -0.10 | 3.32 | 100 | assumed standard contract | 2026-09-18T10:00:07 |
| AMD281215P00810000 | 看跌 Put | 810.00 | $324.00 | $330.00 | $356.05 | 0 | 113 | 57.22% | -0.52 | 0.00 | -0.12 | 3.15 | 100 | assumed standard contract | 2026-09-11T12:14:56 |
| AMD281215C00820000 | 看涨 Call | 820.00 | $133.25 | $140.50 | $132.42 | 2 | 1201 | 56.80% | 0.55 | 0.00 | -0.10 | 3.32 | 100 | assumed standard contract | 2026-09-18T09:35:53 |
| AMD281215P00820000 | 看跌 Put | 820.00 | $331.60 | $338.00 | $363.75 | 0 | 14 | 57.28% | -0.52 | 0.00 | -0.12 | 3.14 | 100 | assumed standard contract | 2026-09-11T11:30:38 |
| AMD281215C00830000 | 看涨 Call | 830.00 | $131.00 | $138.50 | $130.29 | 0 | 251 | 56.77% | 0.54 | 0.00 | -0.10 | 3.33 | 100 | assumed standard contract | 2026-09-17T13:42:40 |
| AMD281215P00830000 | 看跌 Put | 830.00 | $339.50 | $346.00 | $390.12 | 0 | 62 | 57.36% | -0.53 | 0.00 | -0.12 | 3.14 | 100 | assumed standard contract | 2026-09-14T09:37:04 |
| AMD281215C00840000 | 看涨 Call | 840.00 | $129.00 | $136.80 | $103.42 | 0 | 159 | 56.81% | 0.54 | 0.00 | -0.10 | 3.33 | 100 | assumed standard contract | 2026-09-14T12:27:06 |
| AMD281215P00840000 | 看跌 Put | 840.00 | $347.00 | $354.00 | $361.35 | 0 | 56 | 57.36% | -0.54 | 0.00 | -0.12 | 3.13 | 100 | assumed standard contract | 2026-09-17T10:56:05 |
| AMD281215C00850000 | 看涨 Call | 850.00 | $127.00 | $134.00 | $127.79 | 93 | 777 | 56.68% | 0.53 | 0.00 | -0.10 | 3.34 | 100 | assumed standard contract | 2026-09-18T15:53:50 |
| AMD281215P00850000 | 看跌 Put | 850.00 | $355.00 | $361.00 | $394.91 | 0 | 96 | 57.27% | -0.55 | 0.00 | -0.12 | 3.11 | 100 | assumed standard contract | 2026-09-10T15:27:43 |
| AMD281215C00860000 | 看涨 Call | 860.00 | $126.05 | $132.00 | $124.80 | 0 | 2493 | 56.82% | 0.53 | 0.00 | -0.10 | 3.34 | 100 | assumed standard contract | 2026-09-17T14:05:55 |
| AMD281215P00860000 | 看跌 Put | 860.00 | $360.55 | $369.00 | $437.94 | 0 | 52 | 56.93% | -0.55 | 0.00 | -0.12 | 3.11 | 100 | assumed standard contract | 2026-09-03T09:48:26 |
| AMD281215C00870000 | 看涨 Call | 870.00 | $123.00 | $130.00 | $121.08 | 3 | 334 | 56.62% | 0.52 | 0.00 | -0.10 | 3.34 | 100 | assumed standard contract | 2026-09-18T13:36:26 |
| AMD281215P00870000 | 看跌 Put | 870.00 | $370.15 | $377.00 | $407.30 | 0 | 37 | 57.23% | -0.56 | 0.00 | -0.12 | 3.10 | 100 | assumed standard contract | 2026-09-15T15:38:36 |
| AMD281215C00880000 | 看涨 Call | 880.00 | $122.00 | $128.30 | $119.01 | 11 | 520 | 56.77% | 0.52 | 0.00 | -0.10 | 3.34 | 100 | assumed standard contract | 2026-09-18T13:35:35 |
| AMD281215P00880000 | 看跌 Put | 880.00 | $376.00 | $385.00 | $440.42 | 0 | 60 | 56.90% | -0.57 | 0.00 | -0.12 | 3.07 | 100 | assumed standard contract | 2026-09-04T11:03:13 |
| AMD281215C00890000 | 看涨 Call | 890.00 | $120.00 | $127.00 | $117.53 | 11 | 474 | 56.82% | 0.51 | 0.00 | -0.10 | 3.34 | 100 | assumed standard contract | 2026-09-18T13:36:15 |
| AMD281215P00890000 | 看跌 Put | 890.00 | $384.00 | $393.00 | $428.07 | 0 | 31 | 56.91% | -0.57 | 0.00 | -0.12 | 3.05 | 100 | assumed standard contract | 2026-09-10T15:21:28 |
| AMD281215C00900000 | 看涨 Call | 900.00 | $119.35 | $125.00 | $114.44 | 84 | 1153 | 56.96% | 0.51 | 0.00 | -0.10 | 3.35 | 100 | assumed standard contract | 2026-09-18T15:17:49 |
| AMD281215P00900000 | 看跌 Put | 900.00 | $392.95 | $401.00 | $405.41 | 3 | 83 | 57.06% | -0.58 | 0.00 | -0.12 | 3.04 | 100 | assumed standard contract | 2026-09-18T15:16:52 |
| AMD281215C00910000 | 看涨 Call | 910.00 | $117.00 | $123.00 | $116.21 | 0 | 1110 | 56.83% | 0.50 | 0.00 | -0.10 | 3.35 | 100 | assumed standard contract | 2026-09-17T11:42:41 |
| AMD281215P00910000 | 看跌 Put | 910.00 | $401.35 | $409.85 | $411.97 | 2 | 52 | 57.24% | -0.59 | 0.00 | -0.12 | 3.03 | 100 | assumed standard contract | 2026-09-18T09:49:15 |
| AMD281215C00920000 | 看涨 Call | 920.00 | $115.00 | $122.00 | $117.15 | 2 | 1118 | 56.90% | 0.50 | 0.00 | -0.10 | 3.35 | 100 | assumed standard contract | 2026-09-18T09:58:20 |
| AMD281215P00920000 | 看跌 Put | 920.00 | $410.00 | $418.00 | $437.60 | 0 | 62 | 57.34% | -0.60 | 0.00 | -0.12 | 3.01 | 100 | assumed standard contract | 2026-09-16T13:36:20 |
| AMD281215C00930000 | 看涨 Call | 930.00 | $114.00 | $120.00 | $104.05 | 0 | 642 | 56.96% | 0.49 | 0.00 | -0.10 | 3.35 | 100 | assumed standard contract | 2026-09-16T11:17:59 |
| AMD281215P00930000 | 看跌 Put | 930.00 | $419.00 | $426.00 | $454.43 | 0 | 178 | 57.46% | -0.60 | 0.00 | -0.12 | 2.99 | 100 | assumed standard contract | 2026-09-11T12:12:22 |
| AMD281215C00940000 | 看涨 Call | 940.00 | $112.00 | $119.00 | $89.00 | 0 | 140 | 57.00% | 0.49 | 0.00 | -0.10 | 3.34 | 100 | assumed standard contract | 2026-09-14T09:41:20 |
| AMD281215P00940000 | 看跌 Put | 940.00 | $427.00 | $434.00 | $463.25 | 0 | 107 | 57.40% | -0.61 | 0.00 | -0.12 | 2.96 | 100 | assumed standard contract | 2026-09-11T12:14:56 |
| AMD281215C00950000 | 看涨 Call | 950.00 | $110.25 | $117.00 | $108.50 | 1 | 703 | 56.93% | 0.48 | 0.00 | -0.11 | 3.34 | 100 | assumed standard contract | 2026-09-18T13:18:07 |
| AMD281215P00950000 | 看跌 Put | 950.00 | $433.00 | $442.00 | $448.28 | 2 | 120 | 56.97% | -0.62 | 0.00 | -0.12 | 2.93 | 100 | assumed standard contract | 2026-09-18T11:04:19 |
| AMD281215C00960000 | 看涨 Call | 960.00 | $109.00 | $115.30 | $100.85 | 0 | 478 | 56.97% | 0.48 | 0.00 | -0.11 | 3.34 | 100 | assumed standard contract | 2026-09-17T09:34:02 |
| AMD281215P00960000 | 看跌 Put | 960.00 | $442.00 | $451.00 | $457.75 | 0 | 78 | 57.22% | -0.62 | 0.00 | -0.12 | 2.90 | 100 | assumed standard contract | 2026-09-17T11:28:53 |
| AMD281215C00970000 | 看涨 Call | 970.00 | $107.25 | $114.00 | $106.25 | 0 | 168 | 56.98% | 0.47 | 0.00 | -0.11 | 3.34 | 100 | assumed standard contract | 2026-09-17T15:40:59 |
| AMD281215P00970000 | 看跌 Put | 970.00 | $451.00 | $459.00 | $488.98 | 0 | 92 | 57.28% | -0.63 | 0.00 | -0.12 | 2.89 | 100 | assumed standard contract | 2026-09-11T12:13:54 |
| AMD281215C00980000 | 看涨 Call | 980.00 | $106.00 | $113.00 | $105.13 | 0 | 139 | 57.11% | 0.47 | 0.00 | -0.11 | 3.34 | 100 | assumed standard contract | 2026-09-17T15:41:26 |
| AMD281215P00980000 | 看跌 Put | 980.00 | $459.00 | $468.00 | $496.64 | 0 | 37 | 57.33% | -0.64 | 0.00 | -0.12 | 2.87 | 100 | assumed standard contract | 2026-09-09T14:44:54 |
| AMD281215C00990000 | 看涨 Call | 990.00 | $104.00 | $111.00 | $102.70 | 4 | 822 | 56.97% | 0.46 | 0.00 | -0.11 | 3.33 | 100 | assumed standard contract | 2026-09-18T13:18:08 |
| AMD281215P00990000 | 看跌 Put | 990.00 | $467.00 | $476.00 | $561.75 | 0 | 123 | 57.19% | -0.64 | 0.00 | -0.12 | 2.85 | 100 | assumed standard contract | 2026-07-30T09:55:33 |
| AMD281215C01000000 | 看涨 Call | 1000.00 | $103.00 | $110.00 | $104.50 | 108 | 1194 | 57.11% | 0.46 | 0.00 | -0.11 | 3.33 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD281215P01000000 | 看跌 Put | 1000.00 | $476.00 | $484.00 | $526.21 | 0 | 102 | 57.21% | -0.65 | 0.00 | -0.12 | 2.83 | 100 | assumed standard contract | 2026-09-09T09:30:02 |
| AMD281215C01010000 | 看涨 Call | 1010.00 | $102.00 | $108.00 | $97.45 | 2 | 403 | 57.10% | 0.45 | 0.00 | -0.11 | 3.32 | 100 | assumed standard contract | 2026-09-18T11:35:26 |
| AMD281215P01010000 | 看跌 Put | 1010.00 | $485.00 | $493.00 | $526.80 | 0 | 114 | 57.40% | -0.66 | 0.00 | -0.12 | 2.81 | 100 | assumed standard contract | 2026-09-11T10:10:07 |
| AMD281215C01020000 | 看涨 Call | 1020.00 | $100.00 | $107.00 | $98.95 | 1 | 114 | 57.08% | 0.45 | 0.00 | -0.11 | 3.32 | 100 | assumed standard contract | 2026-09-18T15:46:11 |
| AMD281215P01020000 | 看跌 Put | 1020.00 | $493.00 | $502.00 | $532.29 | 0 | 56 | 57.41% | -0.66 | 0.00 | -0.12 | 2.78 | 100 | assumed standard contract | 2026-09-11T12:12:30 |
| AMD281215C01030000 | 看涨 Call | 1030.00 | $99.00 | $106.00 | $101.30 | 0 | 142 | 57.21% | 0.44 | 0.00 | -0.11 | 3.31 | 100 | assumed standard contract | 2026-09-17T12:47:54 |
| AMD281215P01030000 | 看跌 Put | 1030.00 | $501.05 | $510.00 | $541.43 | 0 | 132 | 57.21% | -0.67 | 0.00 | -0.12 | 2.73 | 100 | assumed standard contract | 2026-09-11T12:11:18 |
| AMD281215C01040000 | 看涨 Call | 1040.00 | $97.00 | $104.00 | $96.50 | 2 | 69 | 57.03% | 0.44 | 0.00 | -0.11 | 3.31 | 100 | assumed standard contract | 2026-09-18T09:34:45 |
| AMD281215P01040000 | 看跌 Put | 1040.00 | $510.00 | $519.00 | $555.02 | 0 | 125 | 57.35% | -0.68 | 0.00 | -0.12 | 2.69 | 100 | assumed standard contract | 2026-09-15T15:38:36 |
| AMD281215C01050000 | 看涨 Call | 1050.00 | $96.00 | $103.00 | $96.25 | 0 | 731 | 57.14% | 0.44 | 0.00 | -0.11 | 3.30 | 100 | assumed standard contract | 2026-09-17T14:04:21 |
| AMD281215P01050000 | 看跌 Put | 1050.00 | $519.00 | $528.00 | $559.19 | 0 | 109 | 57.30% | -0.68 | 0.00 | -0.12 | 2.66 | 100 | assumed standard contract | 2026-09-11T12:18:24 |
| AMD281215C01060000 | 看涨 Call | 1060.00 | $95.00 | $102.00 | $94.74 | 0 | 176 | 57.24% | 0.43 | 0.00 | -0.11 | 3.30 | 100 | assumed standard contract | 2026-09-17T11:14:15 |
| AMD281215P01060000 | 看跌 Put | 1060.00 | $527.00 | $536.00 | $568.39 | 0 | 66 | 57.03% | -0.69 | 0.00 | -0.12 | 2.64 | 100 | assumed standard contract | 2026-09-11T12:12:22 |
| AMD281215C01070000 | 看涨 Call | 1070.00 | $94.00 | $100.50 | $97.11 | 0 | 256 | 57.26% | 0.43 | 0.00 | -0.11 | 3.29 | 100 | assumed standard contract | 2026-09-17T12:14:37 |
| AMD281215P01070000 | 看跌 Put | 1070.00 | $535.15 | $545.00 | $577.29 | 0 | 72 | 57.20% | -0.70 | 0.00 | -0.12 | 2.63 | 100 | assumed standard contract | 2026-09-11T12:18:48 |
| AMD281215C01080000 | 看涨 Call | 1080.00 | $92.00 | $99.00 | $88.50 | 1 | 315 | 57.13% | 0.42 | 0.00 | -0.11 | 3.28 | 100 | assumed standard contract | 2026-09-18T15:28:32 |
| AMD281215P01080000 | 看跌 Put | 1080.00 | $545.00 | $554.00 | $586.87 | 0 | 255 | 57.48% | -0.70 | 0.00 | -0.12 | 2.60 | 100 | assumed standard contract | 2026-09-11T12:14:56 |
| AMD281215C01090000 | 看涨 Call | 1090.00 | $91.00 | $98.00 | $90.80 | 4 | 1036 | 57.21% | 0.42 | 0.00 | -0.10 | 3.28 | 100 | assumed standard contract | 2026-09-18T09:38:22 |
| AMD281215P01090000 | 看跌 Put | 1090.00 | $553.10 | $562.00 | $603.80 | 0 | 172 | 57.21% | -0.71 | 0.00 | -0.12 | 2.57 | 100 | assumed standard contract | 2026-09-10T15:21:28 |
| AMD281215C01100000 | 看涨 Call | 1100.00 | $90.00 | $97.15 | $87.17 | 12 | 585 | 57.14% | 0.42 | 0.00 | -0.10 | 3.27 | 100 | assumed standard contract | 2026-09-18T15:17:49 |
| AMD281215P01100000 | 看跌 Put | 1100.00 | $564.00 | $571.00 | $577.32 | 3 | 352 | 57.67% | -0.72 | 0.00 | -0.12 | 2.53 | 100 | assumed standard contract | 2026-09-18T15:16:52 |
| AMD281215C01110000 | 看涨 Call | 1110.00 | $89.00 | $96.00 | $89.00 | 20 | 673 | 57.36% | 0.41 | 0.00 | -0.10 | 3.26 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| AMD281215P01110000 | 看跌 Put | 1110.00 | $571.00 | $580.00 | $613.40 | 0 | 231 | 57.34% | -0.72 | 0.00 | -0.12 | 2.47 | 100 | assumed standard contract | 2026-09-11T12:13:46 |
| AMD281215C01120000 | 看涨 Call | 1120.00 | $87.00 | $91.70 | $90.00 | 207 | 4082 | 56.77% | 0.41 | 0.00 | -0.10 | 3.26 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD281215P01120000 | 看跌 Put | 1120.00 | $580.00 | $589.00 | $596.82 | 2 | 323 | 57.39% | -0.73 | 0.00 | -0.12 | 2.41 | 100 | assumed standard contract | 2026-09-18T11:04:19 |