LYFT optieketen Lyft, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.6% (16.11–18.40) · ATM IV 40.2% · P/C open interest 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 7.25 | 10.15 | 1 | 4 | 275.9% | 0.99 | 0.0052 | -0.000 | 9 | 0 | 0.0500 | 106 | 154.1% | -0.01 | 0.0052 | -0.004 | |
| 5.85 | 8.95 | 9 | 169.2% | 0.99 | 0.0072 | -0.001 | 10 | 0 | 0.0800 | 111 | 141.7% | -0.01 | 0.0072 | -0.004 | ||
| 4.95 | 7.75 | 3 | 125.3% | 0.98 | 0.0102 | -0.002 | 11 | 0 | 0.0300 | 4 | 387 | 103.1% | -0.02 | 0.0102 | -0.005 | |
| 4.45 | 7.45 | 144.3% | 0.98 | 0.0123 | -0.002 | 11.5 | 0 | 0.0800 | 109.7% | -0.02 | 0.0123 | -0.005 | ||||
| 4.80 | 5.80 | 90 | 0.98 | 0.0150 | -0.002 | 12 | 0 | 0.2000 | 8,885 | 119.9% | -0.02 | 0.0151 | -0.005 | |||
| 3.80 | 6.65 | 20 | 164.5% | 0.98 | 0.0187 | -0.003 | 12.5 | 0 | 0.0800 | 90.2% | -0.02 | 0.0187 | -0.005 | |||
| 2.89 | 5.95 | 69 | 102.1% | 0.97 | 0.0236 | -0.003 | 13 | 0 | 0.0500 | 1 | 3,427 | 74.5% | -0.03 | 0.0236 | -0.005 | |
| 2.99 | 5.10 | 112.3% | 0.97 | 0.0303 | -0.004 | 13.5 | 0 | 0.2900 | 96.7% | -0.03 | 0.0304 | -0.006 | ||||
| 2.85 | 3.95 | 1 | 1,127 | 76.7% | 0.96 | 0.0400 | -0.004 | 14 | 0 | 0.0700 | 45 | 1,736 | 61.5% | -0.04 | 0.0401 | -0.006 |
| 1.45 | 3.60 | 1 | 0.95 | 0.0544 | -0.005 | 14.5 | 0 | 0.1000 | 22 | 57.1% | -0.05 | 0.0546 | -0.007 | |||
| 2.05 | 2.63 | 7 | 1,598 | 44.1% | 0.93 | 0.0778 | -0.006 | 15 | 0.0200 | 0.1700 | 483 | 2,872 | 56.8% | -0.07 | 0.0782 | -0.008 |
| 0.8800 | 2.88 | 4 | 3 | 43.5% | 0.89 | 0.1164 | -0.009 | 15.5 | 0 | 0.3000 | 93 | 54.4% | -0.11 | 0.1170 | -0.010 | |
| 1.17 | 1.72 | 329 | 2,345 | 42.0% | 0.82 | 0.1679 | -0.013 | 16 | 0.1200 | 0.2000 | 346 | 1,503 | 44.6% | -0.18 | 0.1690 | -0.014 |
| 0.3800 | 1.76 | 1 | 32 | 42.3% | 0.72 | 0.2188 | -0.017 | 16.5 | 0.0800 | 0.8500 | 22 | 604 | 58.9% | -0.28 | 0.2202 | -0.017 |
| 0.7000 | 0.8300 | 271 | 2,743 | 43.1% | 0.60 | 0.2554 | -0.019 | 17 | 0.2700 | 0.4900 | 405 | 4,250 | 37.4% | -0.40 | 0.2573 | -0.020 |
| 0.2000 | 0.5600 | 321 | 179 | 33.3% | 0.47 | 0.2653 | -0.020 | 17.5 | 0.3700 | 1.16 | 304 | 213 | 47.1% | -0.54 | 0.2678 | -0.020 |
| 0.3000 | 0.3600 | 170 | 3,598 | 43.0% | 0.34 | 0.2443 | -0.018 | 18 | 0.5600 | 1.65 | 280 | 497 | 49.3% | -0.66 | 0.2473 | -0.018 |
| 0.1900 | 0.5300 | 31 | 2,090 | 56.8% | 0.24 | 0.2039 | -0.016 | 18.5 | 0.7600 | 2.03 | 11 | 9 | 43.0% | -0.77 | 0.2071 | -0.015 |
| 0.0900 | 0.1500 | 46 | 5,918 | 45.3% | 0.16 | 0.1576 | -0.013 | 19 | 1.12 | 2.51 | 4 | 409 | 43.2% | -0.85 | 0.1604 | -0.012 |
| 0.0500 | 0.1200 | 11 | 79 | 46.5% | 0.11 | 0.1168 | -0.010 | 19.5 | 1.16 | 3.45 | 1 | 49.6% | -0.90 | 0.1187 | -0.009 | |
| 0.0300 | 0.1100 | 281 | 1,423 | 50.8% | 0.08 | 0.0868 | -0.008 | 20 | 2.53 | 3.50 | 276 | 81.4% | -0.93 | 0.0877 | -0.007 | |
| 0 | 0.0800 | 1 | 706 | 50.6% | 0.06 | 0.0661 | -0.007 | 20.5 | 2.54 | 4.65 | 2 | 1 | 97.4% | -0.95 | 0.0707 | -0.005 |
| 0 | 0.1100 | 2 | 2,638 | 60.0% | 0.05 | 0.0516 | -0.006 | 21 | 2.88 | 4.50 | 1 | -0.96 | 0.0590 | -0.004 | ||
| 0 | 0.1100 | 65 | 65.5% | 0.04 | 0.0412 | -0.005 | 21.5 | 3.45 | 5.25 | 83.5% | -0.97 | 0.0511 | -0.004 | |||
| 0 | 0.4900 | 153 | 102.0% | 0.03 | 0.0335 | -0.005 | 22 | 3.95 | 5.90 | 100.3% | -0.98 | 0.0436 | -0.003 | |||
| 0 | 0.0900 | 73.2% | 0.03 | 0.0277 | -0.004 | 22.5 | 4.40 | 6.10 | 74.1% | -0.98 | 0.0349 | -0.004 | ||||
| 0 | 0.0200 | 3,413 | 61.9% | 0.02 | 0.0232 | -0.004 | 23 | 5.35 | 6.85 | 2 | 133.9% | -0.99 | 0.0284 | -0.004 | ||
| 0 | 0.0800 | 129 | 85.5% | 0.02 | 0.0169 | -0.004 | 24 | 5.95 | 7.70 | 107.5% | -0.99 | 0.0177 | -0.004 | |||
| 0 | 0.0400 | 288 | 84.5% | 0.01 | 0.0128 | -0.003 | 25 | 7.10 | 8.65 | 1 | 3 | 126.8% | -1.00 | 0.0095 | -0.005 | |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.