AMD · 2029-01-19
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 2029-01-19；共 236 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD290119C00810000 | 看涨 Call | 810.00 | $139.00 | $145.90 | $0.00 | 0 | 0 | 56.40% | 0.56 | 0.00 | -0.09 | 3.38 | 100 | assumed standard contract | 未提供 |
| AMD290119P00810000 | 看跌 Put | 810.00 | $324.00 | $331.00 | $0.00 | 0 | 0 | 56.67% | -0.51 | 0.00 | -0.11 | 3.21 | 100 | assumed standard contract | 未提供 |
| AMD290119C00820000 | 看涨 Call | 820.00 | $137.00 | $145.15 | $122.97 | 0 | 1 | 56.61% | 0.56 | 0.00 | -0.10 | 3.39 | 100 | assumed standard contract | 2026-09-16T14:22:32 |
| AMD290119P00820000 | 看跌 Put | 820.00 | $332.45 | $339.00 | $356.15 | 0 | 1 | 56.86% | -0.52 | 0.00 | -0.11 | 3.21 | 100 | assumed standard contract | 2026-09-16T11:03:08 |
| AMD290119C00830000 | 看涨 Call | 830.00 | $135.00 | $142.05 | $115.84 | 0 | 1 | 56.45% | 0.55 | 0.00 | -0.10 | 3.39 | 100 | assumed standard contract | 2026-09-15T10:39:08 |
| AMD290119P00830000 | 看跌 Put | 830.00 | $340.00 | $346.00 | $0.00 | 0 | 0 | 56.73% | -0.53 | 0.00 | -0.11 | 3.20 | 100 | assumed standard contract | 未提供 |
| AMD290119C00840000 | 看涨 Call | 840.00 | $133.00 | $141.30 | $0.00 | 0 | 0 | 56.64% | 0.54 | 0.00 | -0.10 | 3.40 | 100 | assumed standard contract | 未提供 |
| AMD290119P00840000 | 看跌 Put | 840.00 | $348.00 | $354.00 | $0.00 | 0 | 0 | 56.82% | -0.53 | 0.00 | -0.11 | 3.19 | 100 | assumed standard contract | 未提供 |
| AMD290119C00850000 | 看涨 Call | 850.00 | $131.00 | $138.20 | $116.04 | 0 | 3 | 56.46% | 0.54 | 0.00 | -0.10 | 3.40 | 100 | assumed standard contract | 2026-09-16T14:28:16 |
| AMD290119P00850000 | 看跌 Put | 850.00 | $356.00 | $362.00 | $0.00 | 0 | 0 | 56.90% | -0.54 | 0.00 | -0.11 | 3.18 | 100 | assumed standard contract | 未提供 |
| AMD290119C00860000 | 看涨 Call | 860.00 | $130.00 | $137.45 | $0.00 | 0 | 0 | 56.77% | 0.53 | 0.00 | -0.10 | 3.41 | 100 | assumed standard contract | 未提供 |
| AMD290119P00860000 | 看跌 Put | 860.00 | $363.00 | $370.00 | $0.00 | 0 | 0 | 56.80% | -0.55 | 0.00 | -0.11 | 3.17 | 100 | assumed standard contract | 未提供 |
| AMD290119C00870000 | 看涨 Call | 870.00 | $128.00 | $134.55 | $0.00 | 0 | 0 | 56.61% | 0.53 | 0.00 | -0.10 | 3.41 | 100 | assumed standard contract | 未提供 |
| AMD290119P00870000 | 看跌 Put | 870.00 | $371.50 | $378.00 | $0.00 | 0 | 0 | 56.92% | -0.56 | 0.00 | -0.11 | 3.15 | 100 | assumed standard contract | 未提供 |
| AMD290119C00880000 | 看涨 Call | 880.00 | $126.00 | $134.00 | $0.00 | 0 | 0 | 56.78% | 0.52 | 0.00 | -0.10 | 3.41 | 100 | assumed standard contract | 未提供 |
| AMD290119P00880000 | 看跌 Put | 880.00 | $380.05 | $386.00 | $391.40 | 0 | 1 | 57.03% | -0.56 | 0.00 | -0.11 | 3.13 | 100 | assumed standard contract | 2026-09-17T11:50:18 |
| AMD290119C00890000 | 看涨 Call | 890.00 | $124.00 | $130.80 | $0.00 | 0 | 0 | 56.55% | 0.52 | 0.00 | -0.10 | 3.41 | 100 | assumed standard contract | 未提供 |
| AMD290119P00890000 | 看跌 Put | 890.00 | $388.00 | $394.00 | $405.55 | 0 | 0 | 57.04% | -0.57 | 0.00 | -0.11 | 3.12 | 100 | assumed standard contract | 2026-09-17T10:35:34 |
| AMD290119C00900000 | 看涨 Call | 900.00 | $123.00 | $129.50 | $123.20 | 2 | 18 | 56.74% | 0.51 | 0.00 | -0.10 | 3.41 | 100 | assumed standard contract | 2026-09-18T15:52:35 |
| AMD290119P00900000 | 看跌 Put | 900.00 | $396.00 | $402.00 | $0.00 | 0 | 0 | 57.04% | -0.58 | 0.00 | -0.11 | 3.10 | 100 | assumed standard contract | 未提供 |
| AMD290119C00910000 | 看涨 Call | 910.00 | $121.00 | $127.70 | $123.65 | 0 | 0 | 56.69% | 0.51 | 0.00 | -0.10 | 3.42 | 100 | assumed standard contract | 2026-09-17T12:15:16 |
| AMD290119P00910000 | 看跌 Put | 910.00 | $404.00 | $410.00 | $0.00 | 0 | 0 | 57.02% | -0.58 | 0.00 | -0.11 | 3.09 | 100 | assumed standard contract | 未提供 |
| AMD290119C00920000 | 看涨 Call | 920.00 | $119.00 | $127.25 | $0.00 | 0 | 0 | 56.62% | 0.50 | 0.00 | -0.10 | 3.42 | 100 | assumed standard contract | 未提供 |
| AMD290119P00920000 | 看跌 Put | 920.00 | $412.00 | $418.00 | $0.00 | 0 | 0 | 56.99% | -0.59 | 0.00 | -0.11 | 3.07 | 100 | assumed standard contract | 未提供 |
| AMD290119C00930000 | 看涨 Call | 930.00 | $118.00 | $124.50 | $116.72 | 0 | 0 | 56.79% | 0.50 | 0.00 | -0.10 | 3.42 | 100 | assumed standard contract | 2026-09-17T14:04:10 |
| AMD290119P00930000 | 看跌 Put | 930.00 | $420.00 | $426.00 | $0.00 | 0 | 0 | 56.95% | -0.60 | 0.00 | -0.11 | 3.06 | 100 | assumed standard contract | 未提供 |
| AMD290119C00940000 | 看涨 Call | 940.00 | $116.00 | $124.20 | $0.00 | 0 | 0 | 56.72% | 0.49 | 0.00 | -0.10 | 3.42 | 100 | assumed standard contract | 未提供 |
| AMD290119P00940000 | 看跌 Put | 940.00 | $428.00 | $434.00 | $0.00 | 0 | 0 | 56.90% | -0.60 | 0.00 | -0.11 | 3.03 | 100 | assumed standard contract | 未提供 |
| AMD290119C00950000 | 看涨 Call | 950.00 | $114.00 | $121.75 | $104.04 | 0 | 8 | 56.77% | 0.49 | 0.00 | -0.10 | 3.42 | 100 | assumed standard contract | 2026-09-16T11:59:40 |
| AMD290119P00950000 | 看跌 Put | 950.00 | $437.00 | $443.00 | $0.00 | 0 | 0 | 57.15% | -0.61 | 0.00 | -0.11 | 3.00 | 100 | assumed standard contract | 未提供 |
| AMD290119C00960000 | 看涨 Call | 960.00 | $113.00 | $119.65 | $0.00 | 0 | 0 | 56.78% | 0.48 | 0.00 | -0.10 | 3.42 | 100 | assumed standard contract | 未提供 |
| AMD290119P00960000 | 看跌 Put | 960.00 | $445.00 | $451.00 | $0.00 | 0 | 0 | 57.06% | -0.62 | 0.00 | -0.11 | 2.97 | 100 | assumed standard contract | 未提供 |
| AMD290119C00970000 | 看涨 Call | 970.00 | $111.00 | $118.70 | $111.35 | 2 | 1 | 56.82% | 0.48 | 0.00 | -0.10 | 3.41 | 100 | assumed standard contract | 2026-09-18T09:47:35 |
| AMD290119P00970000 | 看跌 Put | 970.00 | $451.00 | $459.00 | $0.00 | 0 | 0 | 56.62% | -0.63 | 0.00 | -0.11 | 2.96 | 100 | assumed standard contract | 未提供 |
| AMD290119C00980000 | 看涨 Call | 980.00 | $110.00 | $115.00 | $109.20 | 37 | 310 | 56.58% | 0.48 | 0.00 | -0.10 | 3.41 | 100 | assumed standard contract | 2026-09-18T15:50:11 |
| AMD290119P00980000 | 看跌 Put | 980.00 | $460.40 | $468.00 | $476.28 | 0 | 1 | 56.92% | -0.63 | 0.00 | -0.11 | 2.94 | 100 | assumed standard contract | 2026-09-17T11:36:00 |