Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20260612C00005000 | 5.00 | 7.00 | 11.00 | 8.46 | 2 | 1 | 362.60% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| LYFT20260612C00006000 | 6.00 | 6.00 | 10.00 | 8.04 | 3 | 3 | 474.27% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| LYFT20260612C00007000 | 7.00 | 5.00 | 9.00 | 0.00 | 0 | 2 | 368.72% | 0.93 | 0.02 | -0.06 | 0.00 | 0.00 |
| LYFT20260612C00008000 | 8.00 | 4.30 | 7.80 | 0.00 | 0 | 2 | 209.77% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| LYFT20260612C00008500 | 8.50 | 3.55 | 7.50 | 0.00 | 0 | 3 | 189.96% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| LYFT20260612C00009000 | 9.00 | 3.90 | 5.20 | 0.00 | 0 | 5 | 213.47% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| LYFT20260612C00009500 | 9.50 | 2.75 | 6.50 | 0.00 | 0 | 2 | 233.66% | 0.89 | 0.04 | -0.05 | 0.00 | 0.00 |
| LYFT20260612C00010000 | 10.00 | 2.39 | 5.60 | 0.00 | 0 | 53 | 232.34% | 0.86 | 0.04 | -0.06 | 0.00 | 0.00 |
| LYFT20260612C00010500 | 10.50 | 1.98 | 5.45 | 0.00 | 0 | 12 | 191.37% | 0.86 | 0.05 | -0.05 | 0.00 | 0.00 |
| LYFT20260612C00011000 | 11.00 | 1.49 | 4.40 | 0.00 | 0 | 1 | 313.52% | 0.77 | 0.04 | -0.12 | 0.01 | 0.00 |
| LYFT20260612C00011500 | 11.50 | 1.29 | 3.10 | 0.00 | 0 | 2 | 157.84% | 0.82 | 0.08 | -0.05 | 0.01 | 0.00 |
| LYFT20260612C00012000 | 12.00 | 0.79 | 2.64 | 0.00 | 0 | 36 | 147.02% | 0.78 | 0.09 | -0.05 | 0.01 | 0.00 |
| LYFT20260612C00012500 | 12.50 | 0.90 | 2.14 | 0.00 | 0 | 26 | 48.58% | 0.94 | 0.12 | -0.01 | 0.00 | 0.00 |
| LYFT20260612C00013000 | 13.00 | 1.00 | 1.37 | 1.04 | 2 | 228 | 48.52% | 0.84 | 0.23 | -0.01 | 0.01 | 0.00 |
| LYFT20260612C00013500 | 13.50 | 0.77 | 0.86 | 0.75 | 60 | 154 | 55.40% | 0.67 | 0.30 | -0.02 | 0.01 | 0.00 |
| LYFT20260612C00014000 | 14.00 | 0.49 | 0.53 | 0.53 | 56 | 453 | 54.29% | 0.51 | 0.33 | -0.03 | 0.01 | 0.00 |
| LYFT20260612C00014500 | 14.50 | 0.28 | 0.32 | 0.30 | 657 | 336 | 54.78% | 0.35 | 0.31 | -0.03 | 0.01 | 0.00 |
| LYFT20260612C00015000 | 15.00 | 0.15 | 0.19 | 0.18 | 245 | 1,020 | 58.27% | 0.24 | 0.24 | -0.02 | 0.01 | 0.00 |
| LYFT20260612C00015500 | 15.50 | 0.07 | 0.10 | 0.07 | 1,073 | 312 | 58.56% | 0.14 | 0.18 | -0.02 | 0.00 | 0.00 |
| LYFT20260612C00016000 | 16.00 | 0.04 | 0.11 | 0.07 | 43 | 463 | 60.38% | 0.09 | 0.12 | -0.01 | 0.00 | 0.00 |
| LYFT20260612C00016500 | 16.50 | 0.02 | 0.25 | 0.00 | 0 | 138 | 70.46% | 0.08 | 0.09 | -0.01 | 0.00 | 0.00 |
| LYFT20260612C00017000 | 17.00 | 0.00 | 0.05 | 0.06 | 7 | 1,418 | 66.94% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| LYFT20260612C00017500 | 17.50 | 0.00 | 0.40 | 0.00 | 0 | 53 | 126.19% | 0.15 | 0.08 | -0.04 | 0.01 | 0.00 |
| LYFT20260612C00018000 | 18.00 | 0.00 | 0.05 | 0.01 | 4 | 29 | 90.91% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| LYFT20260612C00018500 | 18.50 | 0.00 | 1.32 | 0.00 | 0 | 22 | 220.97% | 0.27 | 0.07 | -0.09 | 0.01 | 0.00 |
| LYFT20260612C00019000 | 19.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 219.86% | 0.24 | 0.06 | -0.08 | 0.01 | 0.00 |
| LYFT20260612C00019500 | 19.50 | 0.00 | 1.40 | 0.00 | 0 | 2 | 248.40% | 0.26 | 0.06 | -0.10 | 0.01 | 0.00 |
| LYFT20260612C00020000 | 20.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 292.92% | 0.30 | 0.05 | -0.12 | 0.01 | 0.00 |
| LYFT20260612C00020500 | 20.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 318.24% | 0.31 | 0.05 | -0.14 | 0.01 | 0.00 |
| LYFT20260612C00021000 | 21.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 328.14% | 0.30 | 0.05 | -0.14 | 0.01 | 0.00 |
| LYFT20260612C00021500 | 21.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 337.66% | 0.30 | 0.05 | -0.14 | 0.01 | 0.00 |
| LYFT20260612C00022000 | 22.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 276.18% | 0.21 | 0.05 | -0.10 | 0.01 | 0.00 |
| LYFT20260612C00022500 | 22.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 284.36% | 0.20 | 0.04 | -0.10 | 0.01 | 0.00 |
| LYFT20260612C00023000 | 23.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 275.31% | 0.18 | 0.04 | -0.09 | 0.01 | 0.00 |
| LYFT20260612C00023500 | 23.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 372.43% | 0.28 | 0.04 | -0.15 | 0.01 | 0.00 |
| LYFT20260612C00024000 | 24.00 | 0.00 | 1.07 | 0.00 | 0 | 0 | 300.54% | 0.19 | 0.04 | -0.10 | 0.01 | 0.00 |
| LYFT20260612C00024500 | 24.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 388.14% | 0.27 | 0.04 | -0.16 | 0.01 | 0.00 |
| LYFT20260612C00025000 | 25.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 368.59% | 0.24 | 0.04 | -0.14 | 0.01 | 0.00 |
| LYFT20260612C00025500 | 25.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 402.91% | 0.27 | 0.04 | -0.16 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20260612P00005000 | 5.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 274.95% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| LYFT20260612P00006000 | 6.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 228.95% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| LYFT20260612P00007000 | 7.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 190.08% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| LYFT20260612P00008000 | 8.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 156.28% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20260612P00008500 | 8.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 140.85% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20260612P00009000 | 9.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 126.23% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20260612P00009500 | 9.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 112.31% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20260612P00010000 | 10.00 | 0.00 | 0.04 | 0.00 | 0 | 10 | 109.93% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| LYFT20260612P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 14 | 99.77% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| LYFT20260612P00011000 | 11.00 | 0.00 | 0.05 | 0.07 | 1 | 135 | 85.91% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| LYFT20260612P00011500 | 11.50 | 0.00 | 0.06 | 0.00 | 0 | 101 | 66.07% | -0.03 | 0.04 | -0.00 | 0.00 | -0.00 |
| LYFT20260612P00012000 | 12.00 | 0.02 | 0.05 | 0.03 | 20 | 2,210 | 59.22% | -0.05 | 0.07 | -0.01 | 0.00 | -0.00 |
| LYFT20260612P00012500 | 12.50 | 0.04 | 0.07 | 0.07 | 18 | 515 | 54.44% | -0.09 | 0.13 | -0.01 | 0.00 | -0.00 |
| LYFT20260612P00013000 | 13.00 | 0.08 | 0.17 | 0.14 | 13 | 476 | 55.99% | -0.19 | 0.22 | -0.02 | 0.01 | -0.00 |
| LYFT20260612P00013500 | 13.50 | 0.16 | 0.26 | 0.24 | 719 | 344 | 53.11% | -0.32 | 0.30 | -0.02 | 0.01 | -0.00 |
| LYFT20260612P00014000 | 14.00 | 0.37 | 0.44 | 0.52 | 313 | 261 | 51.66% | -0.49 | 0.35 | -0.03 | 0.01 | -0.00 |
| LYFT20260612P00014500 | 14.50 | 0.66 | 0.74 | 0.00 | 0 | 118 | 53.83% | -0.65 | 0.31 | -0.02 | 0.01 | -0.00 |
| LYFT20260612P00015000 | 15.00 | 0.99 | 1.16 | 1.22 | 2 | 9 | 63.68% | -0.74 | 0.23 | -0.03 | 0.01 | -0.00 |
| LYFT20260612P00015500 | 15.50 | 1.34 | 2.14 | 0.00 | 0 | 6 | 81.84% | -0.77 | 0.17 | -0.03 | 0.01 | -0.00 |
| LYFT20260612P00016000 | 16.00 | 1.74 | 2.61 | 0.00 | 0 | 44 | 84.88% | -0.82 | 0.14 | -0.03 | 0.01 | -0.00 |
| LYFT20260612P00016500 | 16.50 | 2.25 | 3.30 | 2.89 | 1 | 0 | 94.18% | -0.85 | 0.11 | -0.03 | 0.01 | -0.00 |
| LYFT20260612P00017000 | 17.00 | 2.69 | 3.50 | 3.09 | 2 | 3 | 101.13% | -0.87 | 0.09 | -0.02 | 0.00 | -0.00 |
| LYFT20260612P00017500 | 17.50 | 2.15 | 5.55 | 0.00 | 0 | 3 | 124.25% | -0.85 | 0.08 | -0.03 | 0.01 | -0.00 |
| LYFT20260612P00018000 | 18.00 | 2.90 | 4.90 | 0.00 | 0 | 1 | 239.65% | -0.68 | 0.07 | -0.10 | 0.01 | -0.00 |
| LYFT20260612P00018500 | 18.50 | 3.10 | 6.50 | 0.00 | 0 | 0 | 163.90% | -0.83 | 0.07 | -0.05 | 0.01 | -0.00 |
| LYFT20260612P00019000 | 19.00 | 3.60 | 6.90 | 0.00 | 0 | 0 | 164.28% | -0.85 | 0.06 | -0.04 | 0.01 | -0.00 |
| LYFT20260612P00019500 | 19.50 | 4.20 | 7.55 | 6.62 | 1 | 1 | 205.43% | -0.80 | 0.06 | -0.07 | 0.01 | -0.00 |
| LYFT20260612P00020000 | 20.00 | 4.65 | 6.60 | 0.00 | 0 | 0 | 210.74% | -0.82 | 0.06 | -0.07 | 0.01 | -0.00 |
| LYFT20260612P00020500 | 20.50 | 5.10 | 8.55 | 0.00 | 0 | 0 | 215.39% | -0.83 | 0.05 | -0.06 | 0.01 | -0.00 |
| LYFT20260612P00021000 | 21.00 | 5.40 | 9.05 | 0.00 | 0 | 0 | 233.03% | -0.82 | 0.05 | -0.07 | 0.01 | -0.00 |
| LYFT20260612P00021500 | 21.50 | 6.10 | 9.40 | 0.00 | 0 | 0 | 227.69% | -0.84 | 0.05 | -0.06 | 0.01 | -0.00 |
| LYFT20260612P00022000 | 22.00 | 6.65 | 9.55 | 0.00 | 0 | 0 | 173.04% | -0.93 | 0.03 | -0.02 | 0.00 | -0.00 |
| LYFT20260612P00022500 | 22.50 | 7.10 | 10.40 | 0.00 | 0 | 0 | 222.15% | -0.88 | 0.04 | -0.05 | 0.00 | -0.00 |
| LYFT20260612P00023000 | 23.00 | 7.80 | 11.05 | 0.00 | 0 | 0 | 265.29% | -0.83 | 0.04 | -0.08 | 0.01 | -0.00 |
| LYFT20260612P00023500 | 23.50 | 8.25 | 11.55 | 0.00 | 0 | 0 | 277.32% | -0.83 | 0.04 | -0.08 | 0.01 | -0.00 |
| LYFT20260612P00024000 | 24.00 | 8.80 | 11.25 | 9.95 | 2 | 0 | 377.69% | -0.73 | 0.04 | -0.15 | 0.01 | -0.00 |
| LYFT20260612P00024500 | 24.50 | 9.10 | 12.55 | 0.00 | 0 | 0 | 266.62% | -0.87 | 0.04 | -0.07 | 0.00 | -0.00 |
| LYFT20260612P00025000 | 25.00 | 9.60 | 12.80 | 0.00 | 0 | 0 | 242.80% | -0.91 | 0.03 | -0.05 | 0.00 | -0.00 |
| LYFT20260612P00025500 | 25.50 | 10.10 | 13.50 | 11.84 | 1 | 0 | 305.01% | -0.84 | 0.04 | -0.09 | 0.01 | -0.00 |
