LYFT option chain Lyft, Inc.
Cboe delayed options data · के अनुसार 12:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±7.3% (16.04–18.57) · ATM IV 43.2% · P/C open interest 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 7.85 | 9.95 | 1 | 4 | 294.1% | 0.99 | 0.0056 | -0.004 | 9 | 0 | 0.2800 | 106 | 204.0% | -0.01 | 0.0056 | -0.005 | |
| 7.00 | 9.05 | 9 | 275.4% | 0.99 | 0.0077 | -0.004 | 10 | 0 | 0.0800 | 111 | 137.9% | -0.01 | 0.0077 | -0.005 | ||
| 5.80 | 7.65 | 1 | 3 | 194.7% | 0.98 | 0.0109 | -0.004 | 11 | 0 | 0.0400 | 387 | 104.7% | -0.02 | 0.0109 | -0.005 | |
| 5.00 | 7.55 | 2 | 187.6% | 0.98 | 0.0130 | -0.004 | 11.5 | 0 | 0.0800 | 106.9% | -0.02 | 0.0130 | -0.005 | |||
| 4.50 | 6.45 | 2 | 90 | 120.3% | 0.98 | 0.0158 | -0.005 | 12 | 0 | 0.0400 | 8,885 | 86.9% | -0.02 | 0.0158 | -0.005 | |
| 2.99 | 6.85 | 20 | 20 | 94.3% | 0.97 | 0.0193 | -0.005 | 12.5 | 0 | 0.0800 | 88.1% | -0.03 | 0.0193 | -0.005 | ||
| 4.05 | 5.65 | 2 | 69 | 154.4% | 0.97 | 0.0240 | -0.005 | 13 | 0 | 0.0500 | 3,427 | 72.9% | -0.03 | 0.0240 | -0.005 | |
| 3.65 | 5.05 | 140.5% | 0.97 | 0.0304 | -0.005 | 13.5 | 0 | 0.0900 | 72.1% | -0.03 | 0.0305 | -0.006 | ||||
| 3.20 | 3.55 | 1 | 1,127 | 48.0% | 0.96 | 0.0394 | -0.005 | 14 | 0 | 0.0600 | 1,736 | 58.6% | -0.04 | 0.0395 | -0.006 | |
| 2.58 | 3.10 | 1 | 0.95 | 0.0528 | -0.006 | 14.5 | 0 | 0.1200 | 22 | 58.5% | -0.05 | 0.0531 | -0.006 | |||
| 2.19 | 2.60 | 1,598 | 41.7% | 0.93 | 0.0748 | -0.007 | 15 | 0.0300 | 0.0800 | 4 | 2,872 | 48.7% | -0.07 | 0.0752 | -0.007 | |
| 1.15 | 3.15 | 3 | 68.1% | 0.89 | 0.1113 | -0.009 | 15.5 | 0 | 0.1300 | 6 | 93 | 41.8% | -0.11 | 0.1119 | -0.009 | |
| 1.40 | 2.36 | 13 | 2,345 | 76.0% | 0.83 | 0.1609 | -0.012 | 16 | 0.1200 | 0.1700 | 27 | 1,503 | 42.8% | -0.17 | 0.1619 | -0.013 |
| 1.08 | 1.39 | 32 | 50.7% | 0.73 | 0.2113 | -0.016 | 16.5 | 0.1300 | 0.2900 | 13 | 604 | 37.9% | -0.27 | 0.2128 | -0.016 | |
| 0.6500 | 0.9500 | 679 | 2,743 | 41.5% | 0.61 | 0.2498 | -0.018 | 17 | 0.3700 | 0.5800 | 545 | 4,250 | 44.8% | -0.39 | 0.2517 | -0.019 |
| 0.4900 | 0.6500 | 44 | 179 | 43.4% | 0.48 | 0.2628 | -0.019 | 17.5 | 0.4400 | 0.9500 | 267 | 213 | 43.0% | -0.52 | 0.2653 | -0.019 |
| 0.3000 | 0.5000 | 375 | 3,598 | 45.2% | 0.36 | 0.2448 | -0.018 | 18 | 0.8600 | 1.34 | 4 | 497 | 50.2% | -0.64 | 0.2477 | -0.018 |
| 0.1800 | 0.3900 | 27 | 2,090 | 47.5% | 0.26 | 0.2074 | -0.016 | 18.5 | 0.7500 | 1.44 | 3 | 9 | -0.75 | 0.2104 | -0.016 | |
| 0.1000 | 0.1900 | 24 | 5,918 | 43.8% | 0.17 | 0.1632 | -0.012 | 19 | 1.63 | 2.20 | 409 | 56.9% | -0.84 | 0.1661 | -0.012 | |
| 0.0500 | 0.2200 | 79 | 50.5% | 0.11 | 0.1204 | -0.009 | 19.5 | 1.90 | 2.87 | 1 | 62.8% | -0.90 | 0.1242 | -0.009 | ||
| 0.0500 | 0.0600 | 134 | 1,423 | 45.6% | 0.08 | 0.0874 | -0.007 | 20 | 1.99 | 2.98 | 276 | -0.93 | 0.0930 | -0.007 | ||
| 0 | 0.0600 | 2 | 706 | 45.6% | 0.06 | 0.0646 | -0.006 | 20.5 | 2.82 | 3.55 | 1 | 48.9% | -0.95 | 0.0711 | -0.006 | |
| 0 | 0.0500 | 1 | 2,638 | 49.2% | 0.04 | 0.0491 | -0.005 | 21 | 2.92 | 4.50 | 1 | 60.6% | -0.97 | 0.0572 | -0.005 | |
| 0 | 0.0900 | 65 | 60.2% | 0.03 | 0.0382 | -0.004 | 21.5 | 3.10 | 4.85 | -0.98 | 0.0462 | -0.005 | ||||
| 0 | 1.01 | 153 | 124.7% | 0.03 | 0.0305 | -0.004 | 22 | 3.00 | 5.35 | -0.99 | 0.0360 | -0.004 | ||||
| 0 | 1.01 | 131.5% | 0.02 | 0.0248 | -0.003 | 22.5 | 4.05 | 5.85 | -0.99 | 0.0286 | -0.003 | |||||
| 0 | 0.0100 | 3,413 | 54.4% | 0.02 | 0.0204 | -0.003 | 23 | 4.80 | 6.35 | -0.99 | 0.0201 | -0.003 | ||||
| 0 | 0.0800 | 129 | 82.0% | 0.01 | 0.0145 | -0.003 | 24 | 5.15 | 7.35 | 2 | -1.00 | 0.0096 | -0.002 | |||
| 0 | 0.0500 | 288 | 83.8% | 0.01 | 0.0107 | -0.002 | 25 | 6.25 | 8.25 | 3 | 3 | -1.00 | 0.0042 | -0.002 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs