LYFT 期权链 Lyft, Inc.
Cboe delayed options data · 截至 15:36 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 ±6.6% (16.38–18.68) · ATM IV 40.2% · P/C 未平仓量 0.88
| 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 | |
| 8.40 | 9.05 | 1 | 4 | 229.4% | 0.99 | 0.0049 | -0.000 | 9 | 0 | 0.0800 | 106 | 167.0% | -0.01 | 0.0049 | -0.004 | |
| 7.35 | 8.10 | 9 | 198.1% | 0.99 | 0.0068 | -0.001 | 10 | 0 | 0.0800 | 111 | 143.3% | -0.01 | 0.0068 | -0.004 | ||
| 6.35 | 7.05 | 3 | 164.0% | 0.99 | 0.0095 | -0.001 | 11 | 0 | 0.0400 | 387 | 109.1% | -0.01 | 0.0095 | -0.005 | ||
| 5.85 | 6.55 | 151.0% | 0.98 | 0.0114 | -0.002 | 11.5 | 0 | 0.0800 | 111.6% | -0.02 | 0.0114 | -0.005 | ||||
| 5.35 | 6.10 | 90 | 143.5% | 0.98 | 0.0139 | -0.002 | 12 | 0 | 0.0800 | 8,885 | 101.8% | -0.02 | 0.0139 | -0.005 | ||
| 4.85 | 5.45 | 20 | 115.7% | 0.98 | 0.0171 | -0.003 | 12.5 | 0 | 0.0800 | 92.4% | -0.02 | 0.0171 | -0.005 | |||
| 4.35 | 4.95 | 69 | 104.6% | 0.97 | 0.0214 | -0.003 | 13 | 0 | 0.0500 | 1 | 3,427 | 76.7% | -0.03 | 0.0215 | -0.005 | |
| 3.85 | 4.55 | 103.2% | 0.97 | 0.0274 | -0.004 | 13.5 | 0 | 0.0900 | 76.1% | -0.03 | 0.0274 | -0.006 | ||||
| 3.35 | 4.05 | 1 | 1,127 | 92.1% | 0.96 | 0.0357 | -0.004 | 14 | 0 | 0.0800 | 1,736 | 65.7% | -0.04 | 0.0358 | -0.006 | |
| 2.87 | 3.60 | 1 | 86.2% | 0.95 | 0.0479 | -0.005 | 14.5 | 0 | 0.1000 | 22 | 59.9% | -0.05 | 0.0481 | -0.006 | ||
| 2.51 | 2.88 | 5 | 1,598 | 69.7% | 0.94 | 0.0670 | -0.006 | 15 | 0.0200 | 0.0600 | 55 | 2,872 | 48.7% | -0.06 | 0.0673 | -0.007 |
| 1.92 | 2.60 | 3 | 66.7% | 0.91 | 0.0985 | -0.008 | 15.5 | 0 | 0.1400 | 93 | 46.3% | -0.10 | 0.0990 | -0.009 | ||
| 1.63 | 1.78 | 147 | 2,345 | 49.4% | 0.85 | 0.1434 | -0.012 | 16 | 0.0800 | 0.1300 | 16 | 1,503 | 42.1% | -0.15 | 0.1442 | -0.013 |
| 1.18 | 1.79 | 32 | 62.7% | 0.76 | 0.1920 | -0.016 | 16.5 | 0.1200 | 0.2500 | 2 | 604 | 40.2% | -0.24 | 0.1932 | -0.017 | |
| 0.8900 | 1.05 | 245 | 2,743 | 47.3% | 0.65 | 0.2330 | -0.019 | 17 | 0.3700 | 0.4000 | 262 | 4,250 | 43.8% | -0.35 | 0.2346 | -0.019 |
| 0.6400 | 0.6700 | 75 | 179 | 44.4% | 0.53 | 0.2557 | -0.020 | 17.5 | 0.3800 | 0.6100 | 20 | 213 | 35.9% | -0.47 | 0.2578 | -0.020 |
| 0.3800 | 0.5100 | 74 | 3,598 | 44.8% | 0.40 | 0.2502 | -0.020 | 18 | 0.5800 | 0.9300 | 497 | 33.7% | -0.60 | 0.2529 | -0.020 | |
| 0.2400 | 0.3000 | 22 | 2,090 | 43.5% | 0.29 | 0.2202 | -0.017 | 18.5 | 1.13 | 1.26 | 5 | 9 | 40.2% | -0.72 | 0.2232 | -0.017 |
| 0.1400 | 0.2500 | 8 | 5,918 | 46.6% | 0.20 | 0.1781 | -0.014 | 19 | 1.23 | 1.81 | 409 | 29.6% | -0.81 | 0.1811 | -0.014 | |
| 0.0800 | 0.1300 | 5 | 79 | 45.0% | 0.13 | 0.1345 | -0.011 | 19.5 | 1.56 | 2.25 | 1 | -0.88 | 0.1368 | -0.010 | ||
| 0.0500 | 0.1000 | 228 | 1,423 | 47.7% | 0.09 | 0.0990 | -0.009 | 20 | 1.99 | 2.71 | 276 | -0.92 | 0.1017 | -0.008 | ||
| 0 | 0.0800 | 1 | 706 | 47.0% | 0.07 | 0.0740 | -0.007 | 20.5 | 2.52 | 3.20 | 1 | 1 | -0.94 | 0.0796 | -0.006 | |
| 0 | 0.1100 | 2,638 | 56.2% | 0.05 | 0.0568 | -0.006 | 21 | 2.88 | 3.70 | 1 | -0.96 | 0.0642 | -0.005 | |||
| 0 | 0.1000 | 65 | 60.6% | 0.04 | 0.0448 | -0.005 | 21.5 | 3.45 | 4.20 | -0.97 | 0.0529 | -0.004 | ||||
| 0 | 0.0900 | 153 | 64.5% | 0.03 | 0.0360 | -0.005 | 22 | 3.95 | 4.70 | -0.98 | 0.0433 | -0.004 | ||||
| 0 | 0.0900 | 69.5% | 0.03 | 0.0295 | -0.004 | 22.5 | 4.35 | 5.20 | -0.98 | 0.0344 | -0.004 | |||||
| 0 | 0.0200 | 3,413 | 58.9% | 0.02 | 0.0245 | -0.004 | 23 | 4.85 | 5.70 | -0.99 | 0.0278 | -0.004 | ||||
| 0 | 0.0800 | 129 | 81.8% | 0.02 | 0.0176 | -0.003 | 24 | 5.95 | 6.70 | -0.99 | 0.0172 | -0.005 | ||||
| 0 | 0.0400 | 288 | 81.2% | 0.01 | 0.0132 | -0.003 | 25 | 7.00 | 7.70 | 3 | -1.00 | 0.0101 | -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。