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 ±12.6% (14.84–19.13) · ATM IV 71.2% · P/C Open Interest 0.41
| 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 | |
| 7.10 | 9.90 | 264.6% | 0.98 | 0.0089 | -0.007 | 9 | 0 | 0.8400 | 250.2% | -0.02 | 0.0089 | -0.008 | ||||
| 6.10 | 8.90 | 2 | 229.3% | 0.97 | 0.0124 | -0.008 | 10 | 0 | 0.9000 | 221.6% | -0.03 | 0.0124 | -0.009 | |||
| 5.65 | 8.40 | 216.6% | 0.97 | 0.0148 | -0.008 | 10.5 | 0 | 0.9100 | 206.6% | -0.03 | 0.0148 | -0.009 | ||||
| 5.15 | 7.95 | 204.1% | 0.96 | 0.0177 | -0.008 | 11 | 0 | 0.9200 | 192.2% | -0.04 | 0.0178 | -0.009 | ||||
| 4.65 | 7.45 | 188.7% | 0.96 | 0.0213 | -0.009 | 11.5 | 0 | 0.9500 | 179.5% | -0.04 | 0.0214 | -0.010 | ||||
| 4.15 | 6.45 | 140.7% | 0.95 | 0.0259 | -0.009 | 12 | 0 | 1.08 | 74 | 173.4% | -0.05 | 0.0259 | -0.010 | |||
| 3.65 | 6.00 | 131.6% | 0.95 | 0.0317 | -0.010 | 12.5 | 0 | 0.7500 | 2 | 139.2% | -0.06 | 0.0318 | -0.011 | |||
| 3.20 | 5.35 | 1 | 112.6% | 0.93 | 0.0395 | -0.011 | 13 | 0 | 0.2200 | 2 | 19 | 87.7% | -0.07 | 0.0396 | -0.011 | |
| 2.74 | 4.80 | 8 | 100.3% | 0.92 | 0.0502 | -0.012 | 13.5 | 0 | 0.9500 | 15 | 125.1% | -0.08 | 0.0504 | -0.012 | ||
| 2.30 | 4.45 | 3 | 100.7% | 0.89 | 0.0645 | -0.014 | 14 | 0 | 1.15 | 66 | 122.0% | -0.11 | 0.0647 | -0.015 | ||
| 2.34 | 3.35 | 2 | 85.6% | 0.86 | 0.0819 | -0.017 | 14.5 | 0.0100 | 0.3100 | 13 | 36 | 65.9% | -0.15 | 0.0822 | -0.017 | |
| 1.55 | 3.20 | 4 | 24 | 76.6% | 0.81 | 0.1004 | -0.021 | 15 | 0.2300 | 0.3400 | 9 | 95 | 69.2% | -0.20 | 0.1008 | -0.021 |
| 1.66 | 2.09 | 7 | 72 | 64.5% | 0.75 | 0.1177 | -0.024 | 15.5 | 0.2200 | 0.7000 | 1 | 424 | 72.8% | -0.25 | 0.1182 | -0.024 |
| 1.32 | 2.17 | 99 | 80.0% | 0.68 | 0.1323 | -0.027 | 16 | 0.5800 | 0.8500 | 13 | 65 | 71.5% | -0.32 | 0.1329 | -0.027 | |
| 0.9800 | 1.49 | 434 | 64.3% | 0.61 | 0.1432 | -0.029 | 16.5 | 0.5500 | 1.14 | 2 | 20 | 73.0% | -0.39 | 0.1439 | -0.029 | |
| 0.9700 | 1.17 | 99 | 462 | 70.5% | 0.53 | 0.1492 | -0.029 | 17 | 0.7800 | 1.37 | 3 | 71.8% | -0.47 | 0.1501 | -0.030 | |
| 0.7500 | 0.9400 | 21 | 297 | 69.9% | 0.46 | 0.1496 | -0.029 | 17.5 | 0.8300 | 1.72 | 14 | 66.3% | -0.54 | 0.1506 | -0.029 | |
| 0.5800 | 0.7000 | 38 | 448 | 68.3% | 0.39 | 0.1446 | -0.028 | 18 | 1.37 | 1.75 | 1 | 63.8% | -0.61 | 0.1458 | -0.028 | |
| 0.3100 | 0.5900 | 1,366 | 74 | 65.2% | 0.33 | 0.1354 | -0.026 | 18.5 | 1.43 | 2.09 | 1 | 51.2% | -0.68 | 0.1368 | -0.026 | |
| 0.3500 | 0.4500 | 41 | 45 | 70.5% | 0.27 | 0.1234 | -0.024 | 19 | 1.50 | 3.20 | 67.6% | -0.74 | 0.1249 | -0.024 | ||
| 0.1000 | 0.3800 | 30 | 30 | 64.6% | 0.22 | 0.1098 | -0.021 | 19.5 | 1.80 | 4.05 | 82.3% | -0.79 | 0.1114 | -0.021 | ||
| 0.0100 | 0.2700 | 34 | 6 | 60.7% | 0.17 | 0.0955 | -0.019 | 20 | 1.70 | 4.40 | 1 | 47.0% | -0.83 | 0.0972 | -0.019 | |
| 0.1300 | 0.2200 | 1 | 51 | 71.4% | 0.14 | 0.0817 | -0.016 | 20.5 | 2.58 | 4.90 | 80.1% | -0.87 | 0.0835 | -0.016 | ||
| 0.0500 | 0.2700 | 50 | 3 | 75.6% | 0.11 | 0.0692 | -0.014 | 21 | 3.15 | 5.40 | 90.5% | -0.90 | 0.0710 | -0.014 | ||
| 0 | 1.01 | 117.6% | 0.09 | 0.0585 | -0.012 | 21.5 | 3.85 | 5.90 | 107.1% | -0.92 | 0.0605 | -0.012 | ||||
| 0 | 0.1400 | 1 | 71.8% | 0.08 | 0.0497 | -0.011 | 22 | 4.30 | 6.35 | 108.4% | -0.93 | 0.0517 | -0.011 | |||
| 0 | 1.15 | 136.9% | 0.06 | 0.0425 | -0.010 | 22.5 | 4.80 | 6.95 | 119.7% | -0.94 | 0.0446 | -0.010 | ||||
| 0 | 0.8300 | 127.9% | 0.06 | 0.0367 | -0.009 | 23 | 5.30 | 7.50 | 128.2% | -0.95 | 0.0386 | -0.009 | ||||
| 0 | 1.15 | 154.8% | 0.04 | 0.0280 | -0.008 | 24 | 6.30 | 9.10 | 168.0% | -0.97 | 0.0296 | -0.007 | ||||
| 0 | 1.12 | 164.3% | 0.03 | 0.0220 | -0.007 | 25 | 7.30 | 10.05 | 177.1% | -0.98 | 0.0241 | -0.006 | ||||
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 — Nov 06, 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.