انتهاء الصلاحية
Puts
لتاريخ السوق September 08, 2025
Calls
لتاريخ السوق September 08, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20250912P00013000 | 13.00 | 0.00 | 0.24 | 0.00 | 0 | 50 | 209.85% | -0.07 | 0.03 | -0.06 | 0.00 | -0.00 |
| LYFT20250912P00013500 | 13.50 | 0.00 | 0.01 | 0.01 | 2 | 456 | 109.01% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250912P00014000 | 14.00 | 0.00 | 0.01 | 0.00 | 0 | 187 | 95.92% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250912P00014500 | 14.50 | 0.00 | 0.01 | 0.01 | 16 | 123 | 83.14% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| LYFT20250912P00015000 | 15.00 | 0.00 | 0.01 | 0.02 | 23 | 656 | 70.64% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| LYFT20250912P00015500 | 15.50 | 0.01 | 0.03 | 0.03 | 29 | 792 | 88.09% | -0.07 | 0.08 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00016000 | 16.00 | 0.02 | 0.03 | 0.02 | 392 | 971 | 61.02% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00016500 | 16.50 | 0.05 | 0.06 | 0.06 | 791 | 616 | 56.25% | -0.11 | 0.18 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00017000 | 17.00 | 0.12 | 0.14 | 0.13 | 1,714 | 267 | 53.69% | -0.22 | 0.30 | -0.04 | 0.01 | -0.00 |
| LYFT20250912P00017500 | 17.50 | 0.27 | 0.30 | 0.29 | 724 | 168 | 53.91% | -0.40 | 0.38 | -0.05 | 0.01 | -0.00 |
| LYFT20250912P00018000 | 18.00 | 0.55 | 0.58 | 0.61 | 154 | 109 | 55.30% | -0.59 | 0.38 | -0.05 | 0.01 | -0.00 |
| LYFT20250912P00018500 | 18.50 | 0.92 | 0.96 | 0.93 | 11 | 37 | 59.49% | -0.74 | 0.29 | -0.05 | 0.01 | -0.00 |
| LYFT20250912P00019000 | 19.00 | 1.34 | 1.38 | 1.47 | 6 | 10 | 62.65% | -0.85 | 0.21 | -0.03 | 0.00 | -0.00 |
| LYFT20250912P00019500 | 19.50 | 1.71 | 1.86 | 2.14 | 6 | 0 | 65.97% | -0.91 | 0.14 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00020000 | 20.00 | 2.26 | 2.33 | 2.32 | 3 | 0 | 69.80% | -0.95 | 0.09 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00020500 | 20.50 | 2.76 | 2.83 | 2.81 | 14 | 5 | 69.18% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00021000 | 21.00 | 3.25 | 3.35 | 0.00 | 0 | 13 | 87.48% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00022000 | 22.00 | 4.25 | 4.35 | 4.45 | 3 | 15 | 106.63% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00022500 | 22.50 | 4.75 | 4.85 | 5.25 | 2 | 3 | 115.67% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00023000 | 23.00 | 5.25 | 5.35 | 0.00 | 0 | 14 | 124.40% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20250912C00013000 | 13.00 | 4.70 | 4.85 | 4.37 | 14 | 179 | 153.30% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00013500 | 13.50 | 4.20 | 4.55 | 4.17 | 16 | 42 | 136.26% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00014000 | 14.00 | 3.70 | 3.80 | 3.21 | 47 | 605 | 120.37% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00014500 | 14.50 | 3.20 | 3.30 | 3.20 | 14 | 708 | 104.85% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00015000 | 15.00 | 2.71 | 2.76 | 2.78 | 78 | 404 | 75.64% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| LYFT20250912C00015500 | 15.50 | 2.22 | 2.26 | 2.23 | 18 | 184 | 62.34% | 0.98 | 0.04 | -0.00 | 0.00 | 0.00 |
| LYFT20250912C00016000 | 16.00 | 1.72 | 1.77 | 1.73 | 252 | 461 | 59.82% | 0.95 | 0.09 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00016500 | 16.50 | 1.26 | 1.30 | 1.25 | 245 | 677 | 54.19% | 0.90 | 0.17 | -0.02 | 0.00 | 0.00 |
| LYFT20250912C00017000 | 17.00 | 0.83 | 0.88 | 0.84 | 3,520 | 2,299 | 53.20% | 0.78 | 0.30 | -0.04 | 0.01 | 0.00 |
| LYFT20250912C00017500 | 17.50 | 0.51 | 0.53 | 0.51 | 3,166 | 1,661 | 54.33% | 0.60 | 0.38 | -0.05 | 0.01 | 0.00 |
| LYFT20250912C00018000 | 18.00 | 0.29 | 0.32 | 0.30 | 3,611 | 3,137 | 55.67% | 0.41 | 0.37 | -0.05 | 0.01 | 0.00 |
| LYFT20250912C00018500 | 18.50 | 0.15 | 0.18 | 0.17 | 1,487 | 976 | 58.36% | 0.26 | 0.29 | -0.04 | 0.01 | 0.00 |
| LYFT20250912C00019000 | 19.00 | 0.08 | 0.09 | 0.09 | 2,120 | 331 | 61.33% | 0.15 | 0.20 | -0.03 | 0.00 | 0.00 |
| LYFT20250912C00019500 | 19.50 | 0.04 | 0.05 | 0.05 | 34 | 15 | 62.56% | 0.08 | 0.13 | -0.02 | 0.00 | 0.00 |
| LYFT20250912C00020000 | 20.00 | 0.02 | 0.03 | 0.04 | 313 | 548 | 67.93% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00020500 | 20.50 | 0.00 | 0.29 | 0.00 | 0 | 3 | 104.40% | 0.10 | 0.09 | -0.04 | 0.00 | 0.00 |
| LYFT20250912C00021000 | 21.00 | 0.00 | 0.31 | 0.00 | 0 | 36 | 121.37% | 0.10 | 0.08 | -0.05 | 0.00 | 0.00 |
| LYFT20250912C00022000 | 22.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 143.12% | 0.09 | 0.06 | -0.05 | 0.00 | 0.00 |
| LYFT20250912C00022500 | 22.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 177.06% | 0.12 | 0.06 | -0.08 | 0.00 | 0.00 |
| LYFT20250912C00023000 | 23.00 | 0.00 | 0.20 | 0.13 | 1 | 0 | 164.48% | 0.08 | 0.05 | -0.05 | 0.00 | 0.00 |
