LYFT Optionskette Lyft, Inc.
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±5.2% (16.10–17.86) · ATM IV 37.2% · P/C Open Interest 0.39
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 7.85 | 8.90 | 311.4% | 1.00 | 0.0023 | -0.001 | 9 | 0 | 0.8300 | 318.8% | -0.00 | 0.0023 | -0.002 | ||||
| 6.45 | 7.95 | 3 | 226.6% | 0.99 | 0.0040 | -0.001 | 10 | 0 | 0.6800 | 259.8% | -0.01 | 0.0040 | -0.002 | |||
| 5.80 | 7.55 | 1 | 1 | 202.5% | 0.99 | 0.0052 | -0.002 | 10.5 | 0 | 0.6300 | 235.4% | -0.01 | 0.0052 | -0.002 | ||
| 5.65 | 6.50 | 1 | 154.7% | 0.99 | 0.0067 | -0.002 | 11 | 0 | 0.6300 | 98 | 217.6% | -0.01 | 0.0067 | -0.003 | ||
| 5.15 | 6.65 | 217.2% | 0.99 | 0.0087 | -0.002 | 11.5 | 0 | 0.6300 | 200.4% | -0.01 | 0.0087 | -0.003 | ||||
| 4.80 | 5.80 | 3 | 20 | 181.7% | 0.99 | 0.0113 | -0.003 | 12 | 0 | 0.6900 | 4 | 189.3% | -0.01 | 0.0113 | -0.003 | |
| 4.35 | 5.30 | 2 | 169.9% | 0.99 | 0.0148 | -0.003 | 12.5 | 0 | 0.0200 | 11 | 63 | 80.8% | -0.01 | 0.0148 | -0.004 | |
| 3.25 | 5.05 | 2 | 121.8% | 0.98 | 0.0194 | -0.004 | 13 | 0 | 0.1600 | 4 | 210 | 103.8% | -0.02 | 0.0195 | -0.004 | |
| 3.30 | 4.35 | 2 | 138.5% | 0.98 | 0.0262 | -0.004 | 13.5 | 0 | 0.0600 | 6 | 122 | 75.0% | -0.02 | 0.0263 | -0.004 | |
| 2.20 | 4.15 | 40 | 99.8% | 0.97 | 0.0370 | -0.005 | 14 | 0.0100 | 0.0700 | 5 | 279 | 68.8% | -0.03 | 0.0371 | -0.005 | |
| 2.36 | 3.05 | 66 | 91.2% | 0.96 | 0.0567 | -0.006 | 14.5 | 0.0100 | 0.0400 | 5 | 248 | 53.2% | -0.04 | 0.0570 | -0.006 | |
| 1.90 | 2.45 | 4 | 108 | 73.2% | 0.93 | 0.0924 | -0.009 | 15 | 0.0300 | 0.0600 | 35 | 158 | 49.7% | -0.07 | 0.0930 | -0.009 |
| 1.50 | 1.76 | 7 | 117 | 53.7% | 0.87 | 0.1461 | -0.014 | 15.5 | 0.0800 | 0.1200 | 27 | 157 | 49.5% | -0.13 | 0.1469 | -0.014 |
| 0.9600 | 1.31 | 12 | 494 | 41.5% | 0.78 | 0.2097 | -0.019 | 16 | 0.1500 | 0.2000 | 17 | 1,045 | 46.6% | -0.22 | 0.2112 | -0.019 |
| 0.6600 | 0.9400 | 37 | 209 | 43.8% | 0.66 | 0.2681 | -0.023 | 16.5 | 0.1800 | 0.5500 | 3 | 76 | 50.1% | -0.34 | 0.2701 | -0.023 |
| 0.3300 | 0.6900 | 39 | 653 | 43.1% | 0.52 | 0.2980 | -0.025 | 17 | 0 | 0.7400 | 6 | 16 | 31.4% | -0.49 | 0.3004 | -0.025 |
| 0.1300 | 0.4900 | 28 | 252 | 43.5% | 0.37 | 0.2834 | -0.023 | 17.5 | 0.7500 | 1.27 | 61.3% | -0.63 | 0.2858 | -0.023 | ||
| 0.1700 | 0.2100 | 260 | 1,952 | 45.4% | 0.25 | 0.2360 | -0.019 | 18 | 0.9700 | 1.73 | 61.5% | -0.76 | 0.2386 | -0.019 | ||
| 0.0500 | 0.1200 | 35 | 729 | 42.9% | 0.16 | 0.1761 | -0.014 | 18.5 | 0.8500 | 3.00 | 81.5% | -0.85 | 0.1794 | -0.015 | ||
| 0.0500 | 0.0700 | 17 | 638 | 47.3% | 0.09 | 0.1210 | -0.010 | 19 | 0.7700 | 3.55 | 62.8% | -0.91 | 0.1248 | -0.010 | ||
| 0.0100 | 0.0400 | 32 | 252 | 45.8% | 0.06 | 0.0819 | -0.007 | 19.5 | 2.20 | 3.60 | 101.5% | -0.95 | 0.0859 | -0.007 | ||
| 0.0100 | 0.0300 | 237 | 746 | 50.4% | 0.04 | 0.0568 | -0.006 | 20 | 2.70 | 4.40 | 127.7% | -0.97 | 0.0615 | -0.006 | ||
| 0 | 0.0900 | 3 | 70 | 65.7% | 0.03 | 0.0407 | -0.004 | 20.5 | 3.20 | 4.60 | 121.1% | -0.98 | 0.0448 | -0.004 | ||
| 0 | 0.8300 | 2 | 131.8% | 0.02 | 0.0300 | -0.004 | 21 | 3.70 | 5.50 | 5 | 152.6% | -0.99 | 0.0322 | -0.004 | ||
| 0 | 1.04 | 152.6% | 0.02 | 0.0228 | -0.003 | 21.5 | 3.80 | 6.00 | 138.8% | -0.99 | 0.0219 | -0.003 | ||||
| 0 | 1.27 | 13 | 174.0% | 0.01 | 0.0176 | -0.003 | 22 | 4.70 | 5.95 | 137.2% | -1.00 | 0.0141 | -0.003 | |||
| 0 | 1.20 | 186.4% | 0.01 | 0.0112 | -0.002 | 23 | 5.55 | 7.65 | 186.8% | -1.00 | 0.0055 | -0.002 | ||||
| 0 | 1.09 | 194.9% | 0.01 | 0.0075 | -0.002 | 24 | 6.55 | 8.50 | 193.0% | -1.00 | 0.0016 | -0.002 | ||||
| 0 | 0.8900 | 195.8% | 0.00 | 0.0053 | -0.001 | 25 | 7.55 | 9.50 | 206.8% | -1.00 | 0.0005 | -0.002 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Oct 30, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.