LYFT 期权链 Lyft, Inc.
Cboe delayed options data · 截至 15:40 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±14.3% (14.57–19.43) · ATM IV 60.3% · P/C 未平仓量 0.78
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 7.50 | 9.10 | 10 | 163.3% | 0.97 | 0.0098 | -0.005 | 9 | 0 | 0.1400 | 122.6% | -0.03 | 0.0099 | -0.006 | |||
| 6.50 | 7.90 | 45 | 123.5% | 0.97 | 0.0134 | -0.005 | 10 | 0 | 0.1500 | 3,703 | 106.3% | -0.03 | 0.0135 | -0.006 | ||
| 5.55 | 6.25 | 1 | 0.96 | 0.0186 | -0.005 | 11 | 0 | 0.1700 | 456 | 92.2% | -0.04 | 0.0187 | -0.006 | |||
| 5.05 | 5.75 | 0.95 | 0.0223 | -0.006 | 11.5 | 0 | 0.1800 | 85.4% | -0.05 | 0.0223 | -0.006 | |||||
| 4.55 | 5.25 | 49 | 0.95 | 0.0269 | -0.006 | 12 | 0.0100 | 0.2000 | 460 | 80.5% | -0.05 | 0.0270 | -0.006 | |||
| 4.10 | 4.80 | 0.94 | 0.0331 | -0.006 | 12.5 | 0 | 0.2500 | 76.0% | -0.06 | 0.0332 | -0.007 | |||||
| 3.65 | 4.35 | 26 | 0.92 | 0.0413 | -0.007 | 13 | 0.0600 | 0.2200 | 3 | 4,285 | 70.4% | -0.08 | 0.0415 | -0.008 | ||
| 3.20 | 3.90 | 0.90 | 0.0519 | -0.009 | 13.5 | 0.0900 | 0.3400 | 71.3% | -0.10 | 0.0521 | -0.009 | |||||
| 2.80 | 3.45 | 58 | 44.5% | 0.87 | 0.0645 | -0.010 | 14 | 0.2000 | 0.2400 | 15 | 1,525 | 63.6% | -0.13 | 0.0648 | -0.011 | |
| 2.38 | 3.05 | 48.8% | 0.83 | 0.0783 | -0.012 | 14.5 | 0.2600 | 0.3700 | 63.5% | -0.17 | 0.0788 | -0.013 | ||||
| 2.11 | 2.62 | 256 | 53.4% | 0.79 | 0.0922 | -0.014 | 15 | 0.4000 | 0.4500 | 12 | 2,750 | 62.5% | -0.22 | 0.0928 | -0.014 | |
| 2.06 | 2.17 | 2 | 60.6% | 0.73 | 0.1052 | -0.016 | 15.5 | 0.5300 | 0.5900 | 61.5% | -0.27 | 0.1059 | -0.016 | |||
| 1.64 | 1.85 | 5 | 4,313 | 57.8% | 0.67 | 0.1164 | -0.017 | 16 | 0.7000 | 0.7600 | 585 | 1,145 | 60.9% | -0.33 | 0.1172 | -0.017 |
| 1.42 | 1.54 | 59.0% | 0.61 | 0.1250 | -0.018 | 16.5 | 0.9100 | 1.02 | 62.0% | -0.39 | 0.1260 | -0.018 | ||||
| 1.22 | 1.27 | 34 | 5,156 | 60.0% | 0.55 | 0.1302 | -0.019 | 17 | 1.11 | 1.26 | 622 | 60.6% | -0.46 | 0.1314 | -0.019 | |
| 1.00 | 1.05 | 63 | 60.0% | 0.48 | 0.1317 | -0.019 | 17.5 | 1.42 | 1.81 | 68.1% | -0.52 | 0.1331 | -0.019 | |||
| 0.8100 | 0.8600 | 277 | 6,299 | 59.9% | 0.42 | 0.1294 | -0.018 | 18 | 1.72 | 1.79 | 638 | 564 | 59.6% | -0.59 | 0.1311 | -0.018 |
| 0.5900 | 0.7300 | 2 | 59.2% | 0.36 | 0.1240 | -0.017 | 18.5 | 2.05 | 2.52 | 69.6% | -0.65 | 0.1259 | -0.018 | |||
| 0.5100 | 0.5400 | 47 | 707 | 59.1% | 0.30 | 0.1161 | -0.016 | 19 | 2.41 | 2.77 | 96 | 66.8% | -0.70 | 0.1183 | -0.016 | |
| 0.3400 | 0.5200 | 60.1% | 0.26 | 0.1066 | -0.015 | 19.5 | 2.71 | 3.35 | 70.3% | -0.75 | 0.1090 | -0.015 | ||||
| 0.2900 | 0.3500 | 24 | 673 | 58.8% | 0.21 | 0.0960 | -0.013 | 20 | 3.10 | 3.80 | 20 | 71.9% | -0.80 | 0.0987 | -0.013 | |
| 0.1400 | 0.3100 | 57.0% | 0.18 | 0.0851 | -0.012 | 20.5 | 3.60 | 4.45 | 82.4% | -0.83 | 0.0880 | -0.012 | ||||
| 0.1800 | 0.2500 | 40 | 233 | 60.9% | 0.15 | 0.0746 | -0.011 | 21 | 4.00 | 4.90 | 7 | 83.3% | -0.86 | 0.0777 | -0.011 | |
| 0.1300 | 0.2600 | 3 | 63.7% | 0.12 | 0.0652 | -0.010 | 21.5 | 4.45 | 5.35 | 85.2% | -0.89 | 0.0683 | -0.010 | |||
| 0.1100 | 0.1700 | 3 | 825 | 62.3% | 0.11 | 0.0570 | -0.009 | 22 | 4.95 | 5.85 | 90.2% | -0.91 | 0.0603 | -0.009 | ||
| 0.0100 | 0.2300 | 63.8% | 0.09 | 0.0500 | -0.008 | 22.5 | 5.45 | 6.30 | 93.2% | -0.92 | 0.0534 | -0.008 | ||||
| 0.0500 | 0.2200 | 1,077 | 69.4% | 0.08 | 0.0442 | -0.008 | 23 | 5.95 | 6.80 | 97.7% | -0.93 | 0.0476 | -0.007 | |||
| 0.0300 | 0.1600 | 1 | 26 | 71.0% | 0.06 | 0.0352 | -0.007 | 24 | 6.95 | 7.40 | 88.8% | -0.95 | 0.0385 | -0.006 | ||
| 0 | 0.1100 | 56 | 69.8% | 0.05 | 0.0288 | -0.006 | 25 | 7.90 | 8.80 | 112.3% | -0.96 | 0.0322 | -0.006 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。