Udløb
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20250919P00014000 | 14.00 | 0.00 | 0.01 | 0.01 | 26 | 17,886 | 87.00% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250919P00014500 | 14.50 | 0.00 | 0.01 | 0.00 | 0 | 104 | 77.40% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250919P00015000 | 15.00 | 0.00 | 0.08 | 0.01 | 5 | 7,517 | 94.10% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| LYFT20250919P00015500 | 15.50 | 0.00 | 0.26 | 0.03 | 10 | 1,914 | 109.12% | -0.09 | 0.06 | -0.03 | 0.00 | -0.00 |
| LYFT20250919P00016000 | 16.00 | 0.01 | 0.25 | 0.02 | 8 | 6,351 | 64.88% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| LYFT20250919P00016500 | 16.50 | 0.03 | 0.08 | 0.04 | 5 | 400 | 59.82% | -0.06 | 0.08 | -0.01 | 0.00 | -0.00 |
| LYFT20250919P00017000 | 17.00 | 0.00 | 0.06 | 0.04 | 69 | 1,554 | 51.15% | -0.08 | 0.11 | -0.01 | 0.00 | -0.00 |
| LYFT20250919P00017500 | 17.50 | 0.09 | 0.11 | 0.10 | 183 | 792 | 48.29% | -0.15 | 0.19 | -0.02 | 0.01 | -0.00 |
| LYFT20250919P00018000 | 18.00 | 0.20 | 0.23 | 0.20 | 237 | 569 | 47.41% | -0.26 | 0.26 | -0.03 | 0.01 | -0.00 |
| LYFT20250919P00018500 | 18.50 | 0.40 | 0.44 | 0.41 | 401 | 1,097 | 47.22% | -0.42 | 0.32 | -0.04 | 0.01 | -0.00 |
| LYFT20250919P00019000 | 19.00 | 0.69 | 0.73 | 0.67 | 262 | 517 | 49.66% | -0.57 | 0.30 | -0.04 | 0.01 | -0.00 |
| LYFT20250919P00019500 | 19.50 | 1.06 | 1.11 | 1.04 | 63 | 112 | 50.64% | -0.71 | 0.26 | -0.03 | 0.01 | -0.00 |
| LYFT20250919P00020000 | 20.00 | 1.48 | 1.62 | 1.44 | 16 | 249 | 53.42% | -0.80 | 0.20 | -0.03 | 0.01 | -0.00 |
| LYFT20250919P00020500 | 20.50 | 1.92 | 1.98 | 0.00 | 0 | 3 | 66.21% | -0.83 | 0.15 | -0.03 | 0.01 | -0.00 |
| LYFT20250919P00021000 | 21.00 | 2.04 | 2.47 | 0.00 | 0 | 1 | 66.09% | -0.89 | 0.11 | -0.02 | 0.00 | -0.00 |
| LYFT20250919P00022000 | 22.00 | 3.05 | 3.45 | 3.20 | 2 | 1 | 63.84% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| LYFT20250919P00022500 | 22.50 | 3.80 | 3.95 | 0.00 | 0 | 2 | 75.70% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| LYFT20250919P00023000 | 23.00 | 4.35 | 4.45 | 0.00 | 0 | 0 | 77.90% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| LYFT20250919P00024000 | 24.00 | 5.35 | 5.45 | 0.00 | 0 | 4 | 90.99% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| LYFT20250919P00025000 | 25.00 | 6.30 | 6.45 | 0.00 | 0 | 0 | 103.26% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20250919C00014000 | 14.00 | 4.60 | 4.70 | 4.68 | 88 | 2,777 | 108.83% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| LYFT20250919C00014500 | 14.50 | 4.10 | 4.20 | 4.15 | 2 | 859 | 83.93% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250919C00015000 | 15.00 | 3.60 | 3.70 | 3.74 | 57 | 14,474 | 73.55% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| LYFT20250919C00015500 | 15.50 | 3.05 | 3.20 | 3.23 | 52 | 615 | 74.76% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| LYFT20250919C00016000 | 16.00 | 2.61 | 2.67 | 2.69 | 59 | 10,322 | 61.17% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| LYFT20250919C00016500 | 16.50 | 2.09 | 2.45 | 2.07 | 30 | 528 | 53.18% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| LYFT20250919C00017000 | 17.00 | 1.61 | 1.70 | 1.69 | 78 | 14,668 | 50.40% | 0.92 | 0.11 | -0.01 | 0.00 | 0.00 |
| LYFT20250919C00017500 | 17.50 | 1.22 | 1.26 | 1.31 | 73 | 1,743 | 49.39% | 0.84 | 0.19 | -0.02 | 0.01 | 0.00 |
| LYFT20250919C00018000 | 18.00 | 0.84 | 0.87 | 0.84 | 214 | 5,455 | 46.39% | 0.74 | 0.27 | -0.03 | 0.01 | 0.00 |
| LYFT20250919C00018500 | 18.50 | 0.45 | 0.57 | 0.56 | 770 | 2,198 | 47.35% | 0.58 | 0.32 | -0.04 | 0.01 | 0.00 |
| LYFT20250919C00019000 | 19.00 | 0.33 | 0.36 | 0.35 | 806 | 1,669 | 47.83% | 0.43 | 0.31 | -0.04 | 0.01 | 0.00 |
| LYFT20250919C00019500 | 19.50 | 0.20 | 0.23 | 0.22 | 330 | 544 | 51.39% | 0.30 | 0.26 | -0.03 | 0.01 | 0.00 |
| LYFT20250919C00020000 | 20.00 | 0.13 | 0.14 | 0.15 | 483 | 11,645 | 53.03% | 0.20 | 0.20 | -0.03 | 0.01 | 0.00 |
| LYFT20250919C00020500 | 20.50 | 0.07 | 0.09 | 0.08 | 42 | 645 | 55.87% | 0.13 | 0.15 | -0.02 | 0.01 | 0.00 |
| LYFT20250919C00021000 | 21.00 | 0.03 | 0.07 | 0.06 | 24 | 3,922 | 59.10% | 0.09 | 0.10 | -0.02 | 0.00 | 0.00 |
| LYFT20250919C00022000 | 22.00 | 0.02 | 0.05 | 0.02 | 497 | 7,044 | 68.28% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| LYFT20250919C00022500 | 22.50 | 0.00 | 0.53 | 0.00 | 0 | 58 | 109.85% | 0.13 | 0.07 | -0.04 | 0.01 | 0.00 |
| LYFT20250919C00023000 | 23.00 | 0.00 | 0.32 | 0.02 | 1 | 797 | 118.09% | 0.12 | 0.07 | -0.04 | 0.01 | 0.00 |
| LYFT20250919C00024000 | 24.00 | 0.00 | 0.56 | 0.00 | 0 | 283 | 136.85% | 0.11 | 0.05 | -0.05 | 0.00 | 0.00 |
| LYFT20250919C00025000 | 25.00 | 0.01 | 0.06 | 0.02 | 28 | 1,160 | 109.09% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
