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 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD281215C00005000 | 看涨 Call | 5.00 | $551.00 | $561.00 | $541.00 | 1 | 20059 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:44:17 |
| AMD281215P00005000 | 看跌 Put | 5.00 | $0.03 | $0.05 | $0.06 | 0 | 611 | 113.73% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:31:32 |
| AMD281215C00010000 | 看涨 Call | 10.00 | $547.00 | $557.00 | $470.80 | 0 | 28 | 122.57% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-18T13:27:02 |
| AMD281215P00010000 | 看跌 Put | 10.00 | $0.06 | $0.61 | $0.15 | 0 | 315 | 120.42% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-04T13:48:11 |
| AMD281215C00015000 | 看涨 Call | 15.00 | $542.00 | $552.00 | $534.41 | 0 | 29 | 89.88% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-01T15:01:51 |
| AMD281215P00015000 | 看跌 Put | 15.00 | $0.00 | $0.50 | $0.41 | 0 | 20 | 102.41% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-04T09:30:01 |
| AMD281215C00020000 | 看涨 Call | 20.00 | $538.00 | $548.00 | $487.00 | 0 | 16 | 104.05% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T11:27:24 |
| AMD281215P00020000 | 看跌 Put | 20.00 | $0.10 | $0.90 | $0.11 | 0 | 52 | 102.13% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T14:56:37 |
| AMD281215C00025000 | 看涨 Call | 25.00 | $533.00 | $543.00 | $480.88 | 0 | 45 | 83.56% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-14T13:31:32 |
| AMD281215P00025000 | 看跌 Put | 25.00 | $0.10 | $0.75 | $0.27 | 0 | 102 | 93.21% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T15:51:49 |
| AMD281215C00030000 | 看涨 Call | 30.00 | $529.00 | $539.00 | $505.98 | 0 | 9 | 91.86% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-07-15T14:44:51 |
| AMD281215P00030000 | 看跌 Put | 30.00 | $0.10 | $1.00 | $0.40 | 0 | 294 | 89.67% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-14T14:36:17 |
| AMD281215C00035000 | 看涨 Call | 35.00 | $524.00 | $534.00 | $458.02 | 0 | 4 | 75.24% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-13T15:16:41 |
| AMD281215P00035000 | 看跌 Put | 35.00 | $0.10 | $1.00 | $0.54 | 0 | 35 | 84.63% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:29:54 |
| AMD281215C00040000 | 看涨 Call | 40.00 | $520.00 | $530.00 | $422.25 | 0 | 7 | 82.50% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-03T14:53:50 |
| AMD281215P00040000 | 看跌 Put | 40.00 | $0.10 | $1.20 | $0.61 | 0 | 139 | 82.18% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-14T10:43:58 |
| AMD281215C00045000 | 看涨 Call | 45.00 | $516.00 | $526.00 | $465.72 | 0 | 3 | 85.05% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-14T11:20:27 |
| AMD281215P00045000 | 看跌 Put | 45.00 | $0.00 | $1.70 | $0.56 | 0 | 263 | 81.37% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T09:35:22 |
| AMD281215C00050000 | 看涨 Call | 50.00 | $511.00 | $521.00 | $401.00 | 0 | 11 | 74.78% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-07-28T10:17:49 |
| AMD281215P00050000 | 看跌 Put | 50.00 | $0.00 | $3.25 | $0.55 | 0 | 277 | 86.07% | -0.00 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T13:13:22 |
| AMD281215C00055000 | 看涨 Call | 55.00 | $507.00 | $517.00 | $477.07 | 0 | 1 | 77.61% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-06-17T12:56:45 |
| AMD281215P00055000 | 看跌 Put | 55.00 | $0.01 | $3.70 | $0.55 | 0 | 200 | 84.39% | -0.00 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-14T11:01:51 |
| AMD281215C00060000 | 看涨 Call | 60.00 | $503.00 | $513.00 | $428.00 | 0 | 9 | 78.91% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-08-18T13:27:02 |
| AMD281215P00060000 | 看跌 Put | 60.00 | $0.01 | $9.60 | $1.00 | 0 | 441 | 97.58% | -0.00 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-17T11:55:28 |
| AMD281215C00065000 | 看涨 Call | 65.00 | $498.00 | $508.00 | $463.68 | 0 | 6 | 71.33% | 1.00 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-09T11:37:07 |
| AMD281215P00065000 | 看跌 Put | 65.00 | $0.01 | $5.45 | $1.15 | 0 | 232 | 83.71% | -0.00 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-09T09:49:56 |
| AMD281215C00070000 | 看涨 Call | 70.00 | $494.00 | $504.00 | $430.62 | 0 | 8 | 72.90% | 1.00 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-13T14:43:29 |
| AMD281215P00070000 | 看跌 Put | 70.00 | $0.01 | $5.55 | $1.00 | 0 | 159 | 81.04% | -0.00 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-17T10:44:27 |
| AMD281215C00075000 | 看涨 Call | 75.00 | $490.00 | $500.00 | $414.98 | 0 | 8 | 73.69% | 1.00 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-08-18T10:15:08 |
| AMD281215P00075000 | 看跌 Put | 75.00 | $0.10 | $5.60 | $1.41 | 0 | 276 | 78.68% | -0.00 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-17T09:35:22 |
| AMD281215C00080000 | 看涨 Call | 80.00 | $485.00 | $495.00 | $416.79 | 0 | 40 | 67.69% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-14T11:10:16 |
| AMD281215P00080000 | 看跌 Put | 80.00 | $0.01 | $5.65 | $1.81 | 0 | 302 | 76.05% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-08T13:18:55 |
| AMD281215C00085000 | 看涨 Call | 85.00 | $481.00 | $491.00 | $442.19 | 0 | 50 | 68.69% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-11T15:50:39 |
| AMD281215P00085000 | 看跌 Put | 85.00 | $0.01 | $4.00 | $1.58 | 0 | 827 | 69.35% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-16T09:52:38 |
| AMD281215C00090000 | 看涨 Call | 90.00 | $477.00 | $487.00 | $437.80 | 0 | 73 | 69.21% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-11T15:50:39 |
| AMD281215P00090000 | 看跌 Put | 90.00 | $1.26 | $5.80 | $1.48 | 1 | 243 | 74.57% | -0.01 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:07:20 |
| AMD281215C00095000 | 看涨 Call | 95.00 | $473.00 | $483.00 | $387.10 | 0 | 57 | 69.44% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-04T10:23:06 |
| AMD281215P00095000 | 看跌 Put | 95.00 | $0.01 | $5.85 | $1.96 | 0 | 1135 | 69.90% | -0.01 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-14T14:37:56 |
| AMD281215C00100000 | 看涨 Call | 100.00 | $468.00 | $478.00 | $423.00 | 0 | 393 | 64.94% | 0.99 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-11T13:18:09 |
| AMD281215P00100000 | 看跌 Put | 100.00 | $0.50 | $5.95 | $2.63 | 0 | 1248 | 69.18% | -0.01 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-11T13:21:17 |
| AMD281215C00105000 | 看涨 Call | 105.00 | $464.00 | $474.00 | $454.23 | 0 | 463 | 65.31% | 0.99 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-09-17T15:54:53 |
| AMD281215P00105000 | 看跌 Put | 105.00 | $0.01 | $6.10 | $2.91 | 0 | 426 | 66.62% | -0.01 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-10T11:43:52 |
| AMD281215C00110000 | 看涨 Call | 110.00 | $460.00 | $470.00 | $407.00 | 0 | 337 | 65.46% | 0.99 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-09-15T15:00:32 |
| AMD281215P00110000 | 看跌 Put | 110.00 | $0.01 | $6.20 | $2.75 | 0 | 335 | 65.06% | -0.01 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-15T12:27:22 |
| AMD281215C00115000 | 看涨 Call | 115.00 | $456.00 | $465.00 | $416.71 | 0 | 1238 | 63.61% | 0.99 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-11T15:49:36 |
| AMD281215P00115000 | 看跌 Put | 115.00 | $0.01 | $6.80 | $2.85 | 0 | 137 | 64.49% | -0.01 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-16T10:01:26 |
| AMD281215C00120000 | 看涨 Call | 120.00 | $452.00 | $461.00 | $412.00 | 0 | 92 | 63.65% | 0.99 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-09-11T15:42:44 |
| AMD281215P00120000 | 看跌 Put | 120.00 | $0.05 | $6.45 | $2.87 | 250 | 786 | 62.31% | -0.01 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:39:27 |
| AMD281215C00125000 | 看涨 Call | 125.00 | $447.00 | $457.00 | $377.45 | 0 | 69 | 61.94% | 0.99 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-09-14T11:16:09 |
| AMD281215P00125000 | 看跌 Put | 125.00 | $0.95 | $5.00 | $3.10 | 0 | 248 | 59.79% | -0.01 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-17T11:08:12 |
| AMD281215C00130000 | 看涨 Call | 130.00 | $443.00 | $453.00 | $433.17 | 1 | 103 | 61.90% | 0.99 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:32:02 |
| AMD281215P00130000 | 看跌 Put | 130.00 | $0.57 | $5.00 | $3.35 | 5 | 2198 | 57.64% | -0.01 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:44:27 |
| AMD281215C00135000 | 看涨 Call | 135.00 | $439.00 | $449.00 | $419.47 | 0 | 76 | 61.78% | 0.98 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 2026-09-17T10:16:59 |
| AMD281215P00135000 | 看跌 Put | 135.00 | $0.87 | $6.90 | $3.75 | 3 | 842 | 59.92% | -0.02 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-18T12:17:57 |
| AMD281215C00140000 | 看涨 Call | 140.00 | $435.00 | $445.00 | $435.95 | 1 | 254 | 61.58% | 0.98 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:55:48 |
| AMD281215P00140000 | 看跌 Put | 140.00 | $1.18 | $7.05 | $4.22 | 0 | 625 | 59.19% | -0.02 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-17T11:29:17 |
| AMD281215C00145000 | 看涨 Call | 145.00 | $431.00 | $441.00 | $392.06 | 0 | 131 | 61.33% | 0.98 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-09-11T15:47:59 |
| AMD281215P00145000 | 看跌 Put | 145.00 | $1.54 | $7.25 | $7.56 | 0 | 949 | 58.60% | -0.02 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-02T14:24:44 |
| AMD281215C00150000 | 看涨 Call | 150.00 | $427.00 | $436.00 | $356.56 | 0 | 625 | 59.84% | 0.98 | 0.00 | 0.00 | 0.40 | 100 | assumed standard contract | 2026-09-14T09:37:35 |
| AMD281215P00150000 | 看跌 Put | 150.00 | $1.90 | $7.45 | $4.90 | 2 | 1485 | 58.00% | -0.02 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-18T14:37:08 |
| AMD281215C00155000 | 看涨 Call | 155.00 | $423.00 | $432.00 | $375.03 | 0 | 139 | 59.57% | 0.98 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-09-08T15:35:08 |
| AMD281215P00155000 | 看跌 Put | 155.00 | $2.31 | $7.00 | $5.50 | 0 | 894 | 56.66% | -0.02 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-09-17T10:44:25 |
| AMD281215C00160000 | 看涨 Call | 160.00 | $419.00 | $428.00 | $351.65 | 0 | 176 | 59.26% | 0.98 | 0.00 | 0.00 | 0.46 | 100 | assumed standard contract | 2026-09-14T11:10:16 |
| AMD281215P00160000 | 看跌 Put | 160.00 | $4.85 | $8.05 | $5.70 | 3 | 3017 | 59.44% | -0.02 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-18T14:39:01 |
| AMD281215C00165000 | 看涨 Call | 165.00 | $415.00 | $424.00 | $310.31 | 0 | 103 | 58.92% | 0.98 | 0.00 | 0.00 | 0.48 | 100 | assumed standard contract | 2026-09-03T09:41:20 |
| AMD281215P00165000 | 看跌 Put | 165.00 | $1.00 | $8.55 | $7.15 | 0 | 929 | 54.50% | -0.03 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-16T10:20:46 |
| AMD281215C00170000 | 看涨 Call | 170.00 | $411.00 | $420.00 | $399.60 | 2 | 181 | 58.56% | 0.97 | 0.00 | 0.00 | 0.51 | 100 | assumed standard contract | 2026-09-18T11:37:48 |
| AMD281215P00170000 | 看跌 Put | 170.00 | $2.00 | $9.10 | $6.77 | 1 | 2297 | 55.02% | -0.03 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-18T11:46:59 |
| AMD281215C00175000 | 看涨 Call | 175.00 | $407.00 | $416.00 | $340.25 | 0 | 187 | 58.17% | 0.97 | 0.00 | 0.00 | 0.54 | 100 | assumed standard contract | 2026-09-14T09:33:47 |
| AMD281215P00175000 | 看跌 Put | 175.00 | $2.25 | $9.60 | $7.60 | 0 | 484 | 54.66% | -0.03 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-09-17T15:20:52 |
| AMD281215C00180000 | 看涨 Call | 180.00 | $403.00 | $412.00 | $371.68 | 0 | 363 | 57.76% | 0.97 | 0.00 | 0.00 | 0.57 | 100 | assumed standard contract | 2026-09-16T10:59:39 |
| AMD281215P00180000 | 看跌 Put | 180.00 | $4.25 | $11.75 | $9.65 | 0 | 481 | 57.31% | -0.03 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-09-15T14:28:45 |
| AMD281215C00185000 | 看涨 Call | 185.00 | $399.00 | $408.00 | $337.00 | 0 | 298 | 57.34% | 0.97 | 0.00 | 0.00 | 0.60 | 100 | assumed standard contract | 2026-08-07T13:20:23 |
| AMD281215P00185000 | 看跌 Put | 185.00 | $5.10 | $10.80 | $9.62 | 0 | 235 | 56.04% | -0.03 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-09-17T09:52:37 |
| AMD281215C00190000 | 看涨 Call | 190.00 | $395.00 | $404.00 | $386.15 | 5 | 396 | 56.90% | 0.97 | 0.00 | 0.00 | 0.63 | 100 | assumed standard contract | 2026-09-18T14:12:18 |
| AMD281215P00190000 | 看跌 Put | 190.00 | $6.35 | $12.75 | $9.40 | 4 | 1147 | 57.44% | -0.03 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 2026-09-18T11:27:58 |
| AMD281215C00195000 | 看涨 Call | 195.00 | $391.00 | $400.35 | $381.23 | 33 | 379 | 56.72% | 0.96 | 0.00 | 0.00 | 0.67 | 100 | assumed standard contract | 2026-09-18T14:12:44 |
| AMD281215P00195000 | 看跌 Put | 195.00 | $5.25 | $12.15 | $10.15 | 3 | 999 | 54.96% | -0.04 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-09-18T11:40:25 |
| AMD281215C00200000 | 看涨 Call | 200.00 | $387.00 | $397.00 | $381.32 | 1 | 1323 | 56.73% | 0.96 | 0.00 | 0.00 | 0.70 | 100 | assumed standard contract | 2026-09-18T10:17:36 |
| AMD281215P00200000 | 看跌 Put | 200.00 | $9.90 | $11.10 | $10.65 | 9 | 3139 | 56.48% | -0.04 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:38:01 |
| AMD281215C00210000 | 看涨 Call | 210.00 | $380.00 | $389.00 | $370.50 | 2 | 800 | 56.41% | 0.96 | 0.00 | 0.00 | 0.77 | 100 | assumed standard contract | 2026-09-18T14:11:39 |
| AMD281215P00210000 | 看跌 Put | 210.00 | $8.25 | $16.90 | $12.21 | 10 | 1063 | 56.97% | -0.04 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-09-18T14:47:52 |
| AMD281215C00220000 | 看涨 Call | 220.00 | $372.00 | $381.45 | $366.32 | 1 | 762 | 55.64% | 0.95 | 0.00 | 0.00 | 0.84 | 100 | assumed standard contract | 2026-09-18T09:45:40 |
| AMD281215P00220000 | 看跌 Put | 220.00 | $11.00 | $16.75 | $14.10 | 1 | 798 | 56.27% | -0.05 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-09-18T10:31:00 |
| AMD281215C00230000 | 看涨 Call | 230.00 | $365.00 | $374.25 | $345.43 | 0 | 572 | 55.60% | 0.95 | 0.00 | 0.00 | 0.91 | 100 | assumed standard contract | 2026-09-17T09:44:48 |
| AMD281215P00230000 | 看跌 Put | 230.00 | $11.00 | $17.85 | $16.00 | 3 | 390 | 54.75% | -0.06 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-09-18T10:30:37 |
| AMD281215C00240000 | 看涨 Call | 240.00 | $358.00 | $367.00 | $349.13 | 0 | 437 | 55.40% | 0.94 | 0.00 | 0.00 | 0.98 | 100 | assumed standard contract | 2026-09-17T11:10:11 |
| AMD281215P00240000 | 看跌 Put | 240.00 | $15.00 | $20.75 | $20.77 | 0 | 748 | 56.20% | -0.06 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-09-16T09:36:23 |
| AMD281215C00250000 | 看涨 Call | 250.00 | $351.00 | $360.20 | $342.10 | 40 | 1085 | 55.31% | 0.94 | 0.00 | 0.00 | 1.06 | 100 | assumed standard contract | 2026-09-18T14:13:52 |
| AMD281215P00250000 | 看跌 Put | 250.00 | $15.80 | $22.80 | $20.06 | 10 | 4680 | 55.43% | -0.07 | 0.00 | -0.04 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:25:21 |
| AMD281215C00260000 | 看涨 Call | 260.00 | $345.00 | $353.50 | $335.89 | 31 | 588 | 55.60% | 0.93 | 0.00 | -0.00 | 1.13 | 100 | assumed standard contract | 2026-09-18T15:36:52 |
| AMD281215P00260000 | 看跌 Put | 260.00 | $18.00 | $25.80 | $22.70 | 2 | 567 | 55.65% | -0.07 | 0.00 | -0.04 | 1.17 | 100 | assumed standard contract | 2026-09-18T11:33:20 |
| AMD281215C00270000 | 看涨 Call | 270.00 | $338.05 | $346.55 | $331.01 | 0 | 439 | 55.25% | 0.92 | 0.00 | -0.01 | 1.21 | 100 | assumed standard contract | 2026-09-17T13:43:26 |
| AMD281215P00270000 | 看跌 Put | 270.00 | $20.40 | $27.65 | $25.24 | 5 | 996 | 55.35% | -0.08 | 0.00 | -0.04 | 1.25 | 100 | assumed standard contract | 2026-09-18T10:23:58 |
| AMD281215C00280000 | 看涨 Call | 280.00 | $332.00 | $340.30 | $324.95 | 0 | 278 | 55.46% | 0.92 | 0.00 | -0.01 | 1.28 | 100 | assumed standard contract | 2026-09-17T15:23:30 |
| AMD281215P00280000 | 看跌 Put | 280.00 | $25.55 | $28.05 | $26.80 | 9 | 545 | 55.47% | -0.09 | 0.00 | -0.04 | 1.33 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| AMD281215C00290000 | 看涨 Call | 290.00 | $325.00 | $334.45 | $318.68 | 0 | 384 | 55.34% | 0.91 | 0.00 | -0.01 | 1.36 | 100 | assumed standard contract | 2026-09-17T11:46:50 |
| AMD281215P00290000 | 看跌 Put | 290.00 | $26.00 | $32.40 | $30.70 | 0 | 2281 | 55.20% | -0.09 | 0.00 | -0.05 | 1.40 | 100 | assumed standard contract | 2026-09-17T13:59:43 |
| AMD281215C00300000 | 看涨 Call | 300.00 | $319.00 | $327.95 | $314.94 | 2 | 1376 | 55.28% | 0.90 | 0.00 | -0.01 | 1.43 | 100 | assumed standard contract | 2026-09-18T09:37:34 |
| AMD281215P00300000 | 看跌 Put | 300.00 | $28.00 | $36.00 | $33.65 | 2 | 1697 | 55.14% | -0.10 | 0.00 | -0.05 | 1.48 | 100 | assumed standard contract | 2026-09-18T14:10:59 |
| AMD281215C00310000 | 看涨 Call | 310.00 | $313.00 | $322.00 | $309.38 | 0 | 542 | 55.31% | 0.90 | 0.00 | -0.02 | 1.51 | 100 | assumed standard contract | 2026-09-17T12:16:15 |
| AMD281215P00310000 | 看跌 Put | 310.00 | $32.70 | $38.40 | $36.85 | 168 | 518 | 55.48% | -0.11 | 0.00 | -0.05 | 1.56 | 100 | assumed standard contract | 2026-09-18T11:54:09 |
| AMD281215C00320000 | 看涨 Call | 320.00 | $307.00 | $315.95 | $301.14 | 0 | 504 | 55.23% | 0.89 | 0.00 | -0.02 | 1.58 | 100 | assumed standard contract | 2026-09-17T13:41:58 |
| AMD281215P00320000 | 看跌 Put | 320.00 | $38.45 | $42.95 | $40.15 | 100 | 765 | 56.68% | -0.12 | 0.00 | -0.05 | 1.64 | 100 | assumed standard contract | 2026-09-18T11:45:02 |
| AMD281215C00330000 | 看涨 Call | 330.00 | $302.00 | $310.00 | $294.05 | 2 | 421 | 55.42% | 0.88 | 0.00 | -0.02 | 1.65 | 100 | assumed standard contract | 2026-09-18T10:41:03 |
| AMD281215P00330000 | 看跌 Put | 330.00 | $38.00 | $43.50 | $43.80 | 301 | 599 | 54.72% | -0.12 | 0.00 | -0.06 | 1.71 | 100 | assumed standard contract | 2026-09-18T11:47:17 |
| AMD281215C00340000 | 看涨 Call | 340.00 | $296.00 | $304.10 | $290.22 | 0 | 452 | 55.24% | 0.88 | 0.00 | -0.03 | 1.72 | 100 | assumed standard contract | 2026-09-17T13:37:53 |
| AMD281215P00340000 | 看跌 Put | 340.00 | $42.00 | $49.55 | $46.84 | 106 | 426 | 55.64% | -0.13 | 0.00 | -0.06 | 1.78 | 100 | assumed standard contract | 2026-09-18T15:49:15 |
| AMD281215C00350000 | 看涨 Call | 350.00 | $291.00 | $300.00 | $281.03 | 1 | 1156 | 55.79% | 0.87 | 0.00 | -0.03 | 1.79 | 100 | assumed standard contract | 2026-09-18T11:14:37 |
| AMD281215P00350000 | 看跌 Put | 350.00 | $45.00 | $51.00 | $50.20 | 269 | 2740 | 54.89% | -0.14 | 0.00 | -0.06 | 1.85 | 100 | assumed standard contract | 2026-09-18T15:42:51 |
| AMD281215C00360000 | 看涨 Call | 360.00 | $285.00 | $293.20 | $275.57 | 7 | 460 | 55.25% | 0.86 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-09-18T14:44:14 |
| AMD281215P00360000 | 看跌 Put | 360.00 | $49.15 | $56.90 | $55.59 | 0 | 1211 | 55.60% | -0.15 | 0.00 | -0.06 | 1.93 | 100 | assumed standard contract | 2026-09-17T14:10:01 |
| AMD281215C00370000 | 看涨 Call | 370.00 | $280.00 | $288.40 | $272.40 | 6 | 373 | 55.46% | 0.85 | 0.00 | -0.04 | 1.93 | 100 | assumed standard contract | 2026-09-18T15:13:47 |
| AMD281215P00370000 | 看跌 Put | 370.00 | $53.00 | $60.25 | $58.70 | 201 | 697 | 55.48% | -0.16 | 0.00 | -0.07 | 1.99 | 100 | assumed standard contract | 2026-09-18T12:41:16 |
| AMD281215C00380000 | 看涨 Call | 380.00 | $275.00 | $283.00 | $266.44 | 4 | 269 | 55.45% | 0.85 | 0.00 | -0.04 | 1.99 | 100 | assumed standard contract | 2026-09-18T14:43:10 |
| AMD281215P00380000 | 看跌 Put | 380.00 | $57.05 | $63.70 | $62.74 | 1 | 727 | 55.38% | -0.16 | 0.00 | -0.07 | 2.06 | 100 | assumed standard contract | 2026-09-18T14:12:15 |
| AMD281215C00390000 | 看涨 Call | 390.00 | $270.00 | $278.05 | $262.14 | 6 | 207 | 55.50% | 0.84 | 0.00 | -0.04 | 2.05 | 100 | assumed standard contract | 2026-09-18T15:12:37 |
| AMD281215P00390000 | 看跌 Put | 390.00 | $61.60 | $67.00 | $66.68 | 703 | 348 | 55.30% | -0.17 | 0.00 | -0.07 | 2.12 | 100 | assumed standard contract | 2026-09-18T13:24:52 |
| AMD281215C00400000 | 看涨 Call | 400.00 | $267.20 | $272.60 | $269.00 | 11 | 1384 | 55.89% | 0.83 | 0.00 | -0.04 | 2.12 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| AMD281215P00400000 | 看跌 Put | 400.00 | $65.00 | $71.45 | $70.25 | 218 | 1987 | 55.18% | -0.18 | 0.00 | -0.07 | 2.19 | 100 | assumed standard contract | 2026-09-18T15:54:28 |
| AMD281215C00410000 | 看涨 Call | 410.00 | $260.25 | $269.20 | $252.90 | 12 | 222 | 55.73% | 0.82 | 0.00 | -0.05 | 2.18 | 100 | assumed standard contract | 2026-09-18T14:44:14 |
| AMD281215P00410000 | 看跌 Put | 410.00 | $70.00 | $77.90 | $75.85 | 100 | 329 | 55.81% | -0.19 | 0.00 | -0.08 | 2.25 | 100 | assumed standard contract | 2026-09-18T10:58:24 |
| AMD281215C00420000 | 看涨 Call | 420.00 | $256.00 | $263.45 | $254.05 | 0 | 450 | 55.61% | 0.82 | 0.00 | -0.05 | 2.23 | 100 | assumed standard contract | 2026-09-17T12:22:36 |
| AMD281215P00420000 | 看跌 Put | 420.00 | $74.35 | $83.00 | $80.65 | 200 | 251 | 55.93% | -0.20 | 0.00 | -0.08 | 2.31 | 100 | assumed standard contract | 2026-09-18T12:13:50 |
| AMD281215C00430000 | 看涨 Call | 430.00 | $251.00 | $258.75 | $244.31 | 4 | 432 | 55.52% | 0.81 | 0.00 | -0.05 | 2.29 | 100 | assumed standard contract | 2026-09-18T13:41:53 |
| AMD281215P00430000 | 看跌 Put | 430.00 | $80.45 | $88.00 | $85.50 | 100 | 248 | 56.34% | -0.21 | 0.00 | -0.08 | 2.36 | 100 | assumed standard contract | 2026-09-18T11:52:42 |
| AMD281215C00440000 | 看涨 Call | 440.00 | $248.05 | $254.05 | $244.52 | 2 | 594 | 55.83% | 0.80 | 0.00 | -0.05 | 2.34 | 100 | assumed standard contract | 2026-09-18T15:53:50 |
| AMD281215P00440000 | 看跌 Put | 440.00 | $84.25 | $93.00 | $90.25 | 100 | 345 | 56.21% | -0.21 | 0.00 | -0.08 | 2.42 | 100 | assumed standard contract | 2026-09-18T11:57:12 |
| AMD281215C00450000 | 看涨 Call | 450.00 | $242.00 | $250.00 | $240.00 | 5 | 1056 | 55.57% | 0.79 | 0.00 | -0.06 | 2.40 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| AMD281215P00450000 | 看跌 Put | 450.00 | $89.70 | $97.00 | $95.45 | 231 | 1894 | 56.18% | -0.22 | 0.00 | -0.08 | 2.47 | 100 | assumed standard contract | 2026-09-18T14:14:10 |
| AMD281215C00460000 | 看涨 Call | 460.00 | $238.00 | $246.60 | $240.00 | 2 | 597 | 55.84% | 0.79 | 0.00 | -0.06 | 2.45 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AMD281215P00460000 | 看跌 Put | 460.00 | $95.00 | $101.50 | $100.80 | 423 | 815 | 56.17% | -0.23 | 0.00 | -0.09 | 2.52 | 100 | assumed standard contract | 2026-09-18T12:26:51 |
| AMD281215C00470000 | 看涨 Call | 470.00 | $234.00 | $241.95 | $232.15 | 30 | 373 | 55.81% | 0.78 | 0.00 | -0.06 | 2.50 | 100 | assumed standard contract | 2026-09-18T10:00:07 |
| AMD281215P00470000 | 看跌 Put | 470.00 | $100.15 | $107.00 | $105.80 | 31 | 368 | 56.28% | -0.24 | 0.00 | -0.09 | 2.57 | 100 | assumed standard contract | 2026-09-18T10:44:05 |
| AMD281215C00480000 | 看涨 Call | 480.00 | $230.00 | $237.50 | $230.00 | 3 | 765 | 55.78% | 0.77 | 0.00 | -0.06 | 2.54 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AMD281215P00480000 | 看跌 Put | 480.00 | $104.00 | $112.90 | $111.40 | 5 | 255 | 56.19% | -0.25 | 0.00 | -0.09 | 2.62 | 100 | assumed standard contract | 2026-09-18T12:11:03 |
| AMD281215C00490000 | 看涨 Call | 490.00 | $226.00 | $233.30 | $223.88 | 1 | 661 | 55.77% | 0.76 | 0.00 | -0.07 | 2.59 | 100 | assumed standard contract | 2026-09-18T10:14:21 |
| AMD281215P00490000 | 看跌 Put | 490.00 | $109.00 | $118.00 | $116.95 | 100 | 323 | 56.12% | -0.26 | 0.00 | -0.09 | 2.66 | 100 | assumed standard contract | 2026-09-18T11:42:37 |
| AMD281215C00500000 | 看涨 Call | 500.00 | $222.00 | $229.05 | $216.40 | 6 | 3632 | 55.71% | 0.76 | 0.00 | -0.07 | 2.63 | 100 | assumed standard contract | 2026-09-18T13:27:25 |
| AMD281215P00500000 | 看跌 Put | 500.00 | $115.05 | $122.75 | $121.95 | 103 | 1283 | 56.15% | -0.27 | 0.00 | -0.09 | 2.70 | 100 | assumed standard contract | 2026-09-18T13:31:07 |
| AMD281215C00510000 | 看涨 Call | 510.00 | $218.00 | $225.10 | $219.32 | 147 | 873 | 55.69% | 0.75 | 0.00 | -0.07 | 2.67 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD281215P00510000 | 看跌 Put | 510.00 | $120.00 | $129.00 | $127.50 | 102 | 755 | 56.22% | -0.27 | 0.00 | -0.09 | 2.74 | 100 | assumed standard contract | 2026-09-18T12:22:35 |
| AMD281215C00520000 | 看涨 Call | 520.00 | $214.55 | $222.15 | $208.91 | 24 | 487 | 55.92% | 0.74 | 0.00 | -0.07 | 2.71 | 100 | assumed standard contract | 2026-09-18T15:49:19 |
| AMD281215P00520000 | 看跌 Put | 520.00 | $126.00 | $134.00 | $134.25 | 1 | 678 | 56.21% | -0.28 | 0.00 | -0.10 | 2.78 | 100 | assumed standard contract | 2026-09-18T11:11:45 |
| AMD281215C00530000 | 看涨 Call | 530.00 | $211.00 | $218.45 | $214.00 | 9 | 292 | 55.96% | 0.74 | 0.00 | -0.07 | 2.75 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| AMD281215P00530000 | 看跌 Put | 530.00 | $133.60 | $140.00 | $139.84 | 102 | 202 | 56.64% | -0.29 | 0.00 | -0.10 | 2.82 | 100 | assumed standard contract | 2026-09-18T11:00:01 |
| AMD281215C00540000 | 看涨 Call | 540.00 | $207.00 | $214.35 | $205.33 | 31 | 251 | 55.81% | 0.73 | 0.00 | -0.07 | 2.79 | 100 | assumed standard contract | 2026-09-18T15:50:40 |
| AMD281215P00540000 | 看跌 Put | 540.00 | $139.00 | $145.90 | $144.55 | 1 | 289 | 56.61% | -0.30 | 0.00 | -0.10 | 2.85 | 100 | assumed standard contract | 2026-09-18T13:07:08 |
| AMD281215C00550000 | 看涨 Call | 550.00 | $204.00 | $210.70 | $206.22 | 29 | 1522 | 55.90% | 0.72 | 0.00 | -0.08 | 2.83 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AMD281215P00550000 | 看跌 Put | 550.00 | $144.30 | $150.50 | $147.50 | 19 | 497 | 56.32% | -0.31 | 0.00 | -0.10 | 2.89 | 100 | assumed standard contract | 2026-09-18T15:55:46 |
| AMD281215C00560000 | 看涨 Call | 560.00 | $200.50 | $207.65 | $197.94 | 1 | 739 | 55.98% | 0.71 | 0.00 | -0.08 | 2.86 | 100 | assumed standard contract | 2026-09-18T10:31:35 |
| AMD281215P00560000 | 看跌 Put | 560.00 | $150.95 | $158.00 | $155.77 | 5 | 170 | 56.73% | -0.32 | 0.00 | -0.10 | 2.92 | 100 | assumed standard contract | 2026-09-18T15:50:40 |
| AMD281215C00570000 | 看涨 Call | 570.00 | $197.00 | $204.50 | $192.57 | 3 | 491 | 56.02% | 0.71 | 0.00 | -0.08 | 2.89 | 100 | assumed standard contract | 2026-09-18T13:58:32 |
| AMD281215P00570000 | 看跌 Put | 570.00 | $157.20 | $164.00 | $162.10 | 6 | 130 | 56.78% | -0.33 | 0.00 | -0.10 | 2.94 | 100 | assumed standard contract | 2026-09-18T10:14:47 |
| AMD281215C00580000 | 看涨 Call | 580.00 | $194.00 | $201.50 | $190.53 | 1 | 288 | 56.14% | 0.70 | 0.00 | -0.08 | 2.92 | 100 | assumed standard contract | 2026-09-18T15:46:41 |
| AMD281215P00580000 | 看跌 Put | 580.00 | $162.90 | $170.00 | $176.75 | 0 | 74 | 56.71% | -0.33 | 0.00 | -0.10 | 2.97 | 100 | assumed standard contract | 2026-09-17T09:43:13 |
| AMD281215C00590000 | 看涨 Call | 590.00 | $191.00 | $198.50 | $177.85 | 0 | 211 | 56.24% | 0.69 | 0.00 | -0.08 | 2.95 | 100 | assumed standard contract | 2026-09-17T09:30:18 |
| AMD281215P00590000 | 看跌 Put | 590.00 | $169.25 | $176.00 | $175.71 | 1 | 113 | 56.72% | -0.34 | 0.00 | -0.10 | 3.00 | 100 | assumed standard contract | 2026-09-18T13:53:36 |
| AMD281215C00600000 | 看涨 Call | 600.00 | $192.50 | $194.00 | $190.01 | 45 | 2904 | 56.81% | 0.69 | 0.00 | -0.08 | 2.98 | 100 | assumed standard contract | 2026-09-18T15:55:25 |
| AMD281215P00600000 | 看跌 Put | 600.00 | $175.90 | $182.00 | $183.42 | 3 | 528 | 56.76% | -0.35 | 0.00 | -0.11 | 3.02 | 100 | assumed standard contract | 2026-09-18T15:16:52 |
| AMD281215C00610000 | 看涨 Call | 610.00 | $184.00 | $191.00 | $181.23 | 0 | 173 | 55.94% | 0.68 | 0.00 | -0.08 | 3.01 | 100 | assumed standard contract | 2026-09-17T11:44:12 |
| AMD281215P00610000 | 看跌 Put | 610.00 | $182.25 | $187.75 | $201.25 | 0 | 222 | 56.68% | -0.36 | 0.00 | -0.11 | 3.04 | 100 | assumed standard contract | 2026-09-16T09:48:58 |
| AMD281215C00620000 | 看涨 Call | 620.00 | $181.00 | $188.00 | $177.50 | 4 | 392 | 55.97% | 0.67 | 0.00 | -0.09 | 3.03 | 100 | assumed standard contract | 2026-09-18T13:50:42 |
| AMD281215P00620000 | 看跌 Put | 620.00 | $188.00 | $195.00 | $205.07 | 0 | 103 | 56.72% | -0.37 | 0.00 | -0.11 | 3.06 | 100 | assumed standard contract | 2026-09-16T10:26:58 |
| AMD281215C00630000 | 看涨 Call | 630.00 | $178.00 | $185.00 | $176.95 | 1 | 120 | 55.98% | 0.67 | 0.00 | -0.09 | 3.06 | 100 | assumed standard contract | 2026-09-18T09:34:00 |
| AMD281215P00630000 | 看跌 Put | 630.00 | $194.00 | $202.00 | $233.47 | 0 | 34 | 56.73% | -0.37 | 0.00 | -0.11 | 3.08 | 100 | assumed standard contract | 2026-09-14T09:37:04 |
| AMD281215C00640000 | 看涨 Call | 640.00 | $176.00 | $183.35 | $172.99 | 0 | 321 | 56.35% | 0.66 | 0.00 | -0.09 | 3.08 | 100 | assumed standard contract | 2026-09-17T15:41:15 |
| AMD281215P00640000 | 看跌 Put | 640.00 | $201.00 | $208.00 | $227.50 | 0 | 43 | 56.72% | -0.38 | 0.00 | -0.11 | 3.10 | 100 | assumed standard contract | 2026-09-11T12:13:54 |
| AMD281215C00650000 | 看涨 Call | 650.00 | $173.00 | $180.50 | $169.09 | 16 | 364 | 56.34% | 0.65 | 0.00 | -0.09 | 3.10 | 100 | assumed standard contract | 2026-09-18T13:35:58 |
| AMD281215P00650000 | 看跌 Put | 650.00 | $208.00 | $215.00 | $254.71 | 0 | 73 | 56.86% | -0.39 | 0.00 | -0.11 | 3.11 | 100 | assumed standard contract | 2026-09-04T11:18:28 |
| AMD281215C00660000 | 看涨 Call | 660.00 | $170.00 | $177.00 | $166.28 | 9 | 437 | 56.21% | 0.65 | 0.00 | -0.09 | 3.12 | 100 | assumed standard contract | 2026-09-18T13:36:26 |
| AMD281215P00660000 | 看跌 Put | 660.00 | $214.00 | $222.00 | $248.81 | 0 | 86 | 56.80% | -0.40 | 0.00 | -0.11 | 3.13 | 100 | assumed standard contract | 2026-09-14T13:48:43 |
| AMD281215C00670000 | 看涨 Call | 670.00 | $167.00 | $174.00 | $165.40 | 0 | 477 | 56.14% | 0.64 | 0.00 | -0.09 | 3.14 | 100 | assumed standard contract | 2026-09-17T11:41:26 |
| AMD281215P00670000 | 看跌 Put | 670.00 | $221.00 | $228.00 | $249.52 | 0 | 45 | 56.73% | -0.41 | 0.00 | -0.11 | 3.14 | 100 | assumed standard contract | 2026-09-09T14:44:54 |
| AMD281215C00680000 | 看涨 Call | 680.00 | $165.00 | $173.85 | $161.60 | 1 | 338 | 56.66% | 0.63 | 0.00 | -0.09 | 3.16 | 100 | assumed standard contract | 2026-09-18T10:55:07 |
| AMD281215P00680000 | 看跌 Put | 680.00 | $228.00 | $235.00 | $256.11 | 0 | 67 | 56.79% | -0.42 | 0.00 | -0.11 | 3.15 | 100 | assumed standard contract | 2026-09-11T12:18:48 |
| AMD281215C00690000 | 看涨 Call | 690.00 | $162.00 | $169.00 | $162.45 | 0 | 463 | 56.27% | 0.63 | 0.00 | -0.09 | 3.18 | 100 | assumed standard contract | 2026-09-17T13:14:34 |
| AMD281215P00690000 | 看跌 Put | 690.00 | $235.00 | $242.00 | $292.30 | 0 | 58 | 56.83% | -0.42 | 0.00 | -0.11 | 3.16 | 100 | assumed standard contract | 2026-09-02T11:27:40 |
| AMD281215C00700000 | 看涨 Call | 700.00 | $160.00 | $167.40 | $156.60 | 0 | 3450 | 56.53% | 0.62 | 0.00 | -0.09 | 3.20 | 100 | assumed standard contract | 2026-09-17T15:05:26 |
| AMD281215P00700000 | 看跌 Put | 700.00 | $242.00 | $249.00 | $251.50 | 1 | 407 | 56.85% | -0.43 | 0.00 | -0.11 | 3.16 | 100 | assumed standard contract | 2026-09-18T09:49:15 |
| AMD281215C00710000 | 看涨 Call | 710.00 | $157.00 | $164.00 | $135.61 | 0 | 248 | 56.33% | 0.61 | 0.00 | -0.10 | 3.21 | 100 | assumed standard contract | 2026-09-15T09:55:52 |
| AMD281215P00710000 | 看跌 Put | 710.00 | $249.00 | $256.00 | $271.00 | 0 | 119 | 56.85% | -0.44 | 0.00 | -0.12 | 3.17 | 100 | assumed standard contract | 2026-09-16T10:45:37 |
| AMD281215C00720000 | 看涨 Call | 720.00 | $155.00 | $161.90 | $156.00 | 0 | 1889 | 56.48% | 0.61 | 0.00 | -0.10 | 3.23 | 100 | assumed standard contract | 2026-09-17T12:45:04 |
| AMD281215P00720000 | 看跌 Put | 720.00 | $257.00 | $263.00 | $273.27 | 0 | 39 | 56.98% | -0.45 | 0.00 | -0.12 | 3.17 | 100 | assumed standard contract | 2026-09-17T10:14:30 |
| AMD281215C00730000 | 看涨 Call | 730.00 | $152.00 | $159.50 | $150.88 | 2 | 559 | 56.41% | 0.60 | 0.00 | -0.10 | 3.24 | 100 | assumed standard contract | 2026-09-18T09:34:45 |
| AMD281215P00730000 | 看跌 Put | 730.00 | $264.00 | $271.00 | $275.62 | 0 | 62 | 57.10% | -0.45 | 0.00 | -0.12 | 3.17 | 100 | assumed standard contract | 2026-09-17T11:48:00 |
| AMD281215C00740000 | 看涨 Call | 740.00 | $150.00 | $157.50 | $145.43 | 1 | 191 | 56.53% | 0.60 | 0.00 | -0.10 | 3.25 | 100 | assumed standard contract | 2026-09-18T12:10:57 |
| AMD281215P00740000 | 看跌 Put | 740.00 | $271.00 | $278.00 | $335.36 | 0 | 34 | 57.04% | -0.46 | 0.00 | -0.12 | 3.18 | 100 | assumed standard contract | 2026-08-21T14:48:59 |
| AMD281215C00750000 | 看涨 Call | 750.00 | $148.00 | $154.35 | $144.37 | 52 | 1220 | 56.47% | 0.59 | 0.00 | -0.10 | 3.26 | 100 | assumed standard contract | 2026-09-18T13:24:50 |
| AMD281215P00750000 | 看跌 Put | 750.00 | $278.00 | $285.00 | $288.95 | 0 | 292 | 56.96% | -0.47 | 0.00 | -0.12 | 3.18 | 100 | assumed standard contract | 2026-09-17T11:51:11 |
| AMD281215C00760000 | 看涨 Call | 760.00 | $145.25 | $152.50 | $142.05 | 22 | 1144 | 56.48% | 0.58 | 0.00 | -0.10 | 3.27 | 100 | assumed standard contract | 2026-09-18T15:49:19 |
| AMD281215P00760000 | 看跌 Put | 760.00 | $286.00 | $293.00 | $297.90 | 0 | 58 | 57.18% | -0.48 | 0.00 | -0.12 | 3.18 | 100 | assumed standard contract | 2026-09-17T11:28:50 |
| AMD281215C00770000 | 看涨 Call | 770.00 | $143.00 | $150.50 | $140.21 | 15 | 300 | 56.53% | 0.58 | 0.00 | -0.10 | 3.28 | 100 | assumed standard contract | 2026-09-18T15:04:01 |
| AMD281215P00770000 | 看跌 Put | 770.00 | $293.00 | $300.00 | $303.10 | 0 | 32 | 57.07% | -0.49 | 0.00 | -0.12 | 3.18 | 100 | assumed standard contract | 2026-09-17T15:26:14 |
| AMD281215C00780000 | 看涨 Call | 780.00 | $141.00 | $148.50 | $137.98 | 37 | 313 | 56.60% | 0.57 | 0.00 | -0.10 | 3.29 | 100 | assumed standard contract | 2026-09-18T13:23:45 |
| AMD281215P00780000 | 看跌 Put | 780.00 | $301.00 | $308.00 | $311.18 | 1 | 18 | 57.25% | -0.49 | 0.00 | -0.12 | 3.18 | 100 | assumed standard contract | 2026-09-18T11:04:19 |
| AMD281215C00790000 | 看涨 Call | 790.00 | $139.00 | $146.50 | $135.91 | 5 | 398 | 56.66% | 0.57 | 0.00 | -0.10 | 3.30 | 100 | assumed standard contract | 2026-09-18T13:17:31 |
| AMD281215P00790000 | 看跌 Put | 790.00 | $309.00 | $315.00 | $319.40 | 0 | 19 | 57.26% | -0.50 | 0.00 | -0.12 | 3.17 | 100 | assumed standard contract | 2026-09-17T11:30:00 |
| AMD281215C00800000 | 看涨 Call | 800.00 | $137.00 | $144.20 | $133.05 | 8 | 1724 | 56.66% | 0.56 | 0.00 | -0.10 | 3.31 | 100 | assumed standard contract | 2026-09-18T15:17:49 |
| AMD281215P00800000 | 看跌 Put | 800.00 | $316.00 | $323.00 | $326.13 | 3 | 120 | 57.25% | -0.51 | 0.00 | -0.12 | 3.16 | 100 | assumed standard contract | 2026-09-18T15:16:52 |