Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20250912C00013500 | 13.50 | 4.85 | 4.95 | 4.40 | 10 | 33 | 189.70% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| LYFT20250912C00014000 | 14.00 | 4.35 | 4.45 | 4.00 | 4 | 636 | 170.33% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| LYFT20250912C00014500 | 14.50 | 3.85 | 3.95 | 3.25 | 17 | 709 | 113.29% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250912C00015000 | 15.00 | 3.35 | 3.45 | 3.34 | 52 | 417 | 98.27% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| LYFT20250912C00015500 | 15.50 | 2.61 | 2.94 | 2.67 | 13 | 185 | 91.08% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00016000 | 16.00 | 2.37 | 2.49 | 2.36 | 25 | 352 | 110.52% | 0.92 | 0.08 | -0.04 | 0.00 | 0.00 |
| LYFT20250912C00016500 | 16.50 | 1.65 | 1.96 | 1.73 | 236 | 582 | 94.39% | 0.89 | 0.12 | -0.04 | 0.00 | 0.00 |
| LYFT20250912C00017000 | 17.00 | 1.41 | 1.45 | 1.36 | 288 | 2,458 | 62.98% | 0.91 | 0.16 | -0.03 | 0.00 | 0.00 |
| LYFT20250912C00017500 | 17.50 | 0.97 | 1.03 | 0.96 | 998 | 1,204 | 57.89% | 0.81 | 0.28 | -0.04 | 0.00 | 0.00 |
| LYFT20250912C00018000 | 18.00 | 0.58 | 0.63 | 0.60 | 1,253 | 3,214 | 59.80% | 0.64 | 0.37 | -0.07 | 0.01 | 0.00 |
| LYFT20250912C00018500 | 18.50 | 0.32 | 0.34 | 0.33 | 858 | 1,116 | 56.52% | 0.44 | 0.42 | -0.07 | 0.01 | 0.00 |
| LYFT20250912C00019000 | 19.00 | 0.16 | 0.18 | 0.17 | 542 | 1,996 | 59.25% | 0.26 | 0.33 | -0.06 | 0.01 | 0.00 |
| LYFT20250912C00019500 | 19.50 | 0.06 | 0.09 | 0.09 | 73 | 47 | 62.69% | 0.15 | 0.22 | -0.04 | 0.00 | 0.00 |
| LYFT20250912C00020000 | 20.00 | 0.04 | 0.05 | 0.05 | 190 | 814 | 65.23% | 0.08 | 0.13 | -0.02 | 0.00 | 0.00 |
| LYFT20250912C00020500 | 20.50 | 0.00 | 0.04 | 0.04 | 3 | 3 | 76.38% | 0.06 | 0.09 | -0.02 | 0.00 | 0.00 |
| LYFT20250912C00021000 | 21.00 | 0.00 | 0.82 | 0.00 | 0 | 36 | 124.93% | 0.13 | 0.10 | -0.07 | 0.00 | 0.00 |
| LYFT20250912C00022000 | 22.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 153.88% | 0.11 | 0.07 | -0.07 | 0.00 | 0.00 |
| LYFT20250912C00022500 | 22.50 | 0.00 | 0.67 | 0.00 | 0 | 0 | 127.12% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| LYFT20250912C00023000 | 23.00 | 0.00 | 0.21 | 0.29 | 1 | 1 | 170.25% | 0.08 | 0.05 | -0.06 | 0.00 | 0.00 |
| LYFT20250912C00024000 | 24.00 | 0.00 | 0.21 | 0.14 | 1 | 1 | 193.84% | 0.08 | 0.04 | -0.06 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20250912P00013500 | 13.50 | 0.00 | 0.10 | 0.00 | 0 | 456 | 195.99% | -0.04 | 0.02 | -0.03 | 0.00 | -0.00 |
| LYFT20250912P00014000 | 14.00 | 0.00 | 0.01 | 0.00 | 0 | 187 | 123.55% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250912P00014500 | 14.50 | 0.00 | 0.33 | 0.00 | 0 | 138 | 138.16% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| LYFT20250912P00015000 | 15.00 | 0.00 | 0.02 | 0.02 | 13 | 672 | 104.45% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| LYFT20250912P00015500 | 15.50 | 0.00 | 0.01 | 0.01 | 3 | 785 | 81.14% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| LYFT20250912P00016000 | 16.00 | 0.01 | 0.02 | 0.01 | 64 | 881 | 79.79% | -0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| LYFT20250912P00016500 | 16.50 | 0.02 | 0.03 | 0.02 | 87 | 972 | 71.04% | -0.05 | 0.09 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00017000 | 17.00 | 0.03 | 0.05 | 0.05 | 456 | 1,123 | 66.23% | -0.10 | 0.16 | -0.03 | 0.00 | -0.00 |
| LYFT20250912P00017500 | 17.50 | 0.06 | 0.10 | 0.10 | 1,554 | 547 | 58.88% | -0.19 | 0.28 | -0.04 | 0.00 | -0.00 |
| LYFT20250912P00018000 | 18.00 | 0.19 | 0.20 | 0.19 | 553 | 216 | 55.73% | -0.36 | 0.40 | -0.06 | 0.01 | -0.00 |
| LYFT20250912P00018500 | 18.50 | 0.41 | 0.44 | 0.42 | 2,777 | 42 | 56.46% | -0.57 | 0.42 | -0.07 | 0.01 | -0.00 |
| LYFT20250912P00019000 | 19.00 | 0.71 | 0.80 | 0.89 | 387 | 16 | 54.42% | -0.76 | 0.34 | -0.05 | 0.01 | -0.00 |
| LYFT20250912P00019500 | 19.50 | 1.04 | 1.20 | 1.15 | 6 | 6 | 61.14% | -0.86 | 0.22 | -0.04 | 0.00 | -0.00 |
| LYFT20250912P00020000 | 20.00 | 1.52 | 2.02 | 1.79 | 12 | 2 | 64.73% | -0.93 | 0.13 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00020500 | 20.50 | 1.99 | 2.44 | 2.67 | 1 | 18 | 60.30% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00021000 | 21.00 | 2.57 | 2.72 | 0.00 | 0 | 13 | 123.37% | -0.88 | 0.10 | -0.06 | 0.00 | -0.00 |
| LYFT20250912P00022000 | 22.00 | 3.45 | 3.65 | 0.00 | 0 | 18 | 91.47% | -0.99 | 0.03 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00022500 | 22.50 | 4.05 | 4.15 | 0.00 | 0 | 4 | 100.99% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00023000 | 23.00 | 3.70 | 4.65 | 0.00 | 0 | 14 | 124.04% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00024000 | 24.00 | 4.70 | 5.65 | 0.00 | 0 | 0 | 127.77% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
