Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20250912P00012000 | 12.00 | 0.00 | 0.02 | 0.01 | 2 | 610 | 105.15% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250912P00012500 | 12.50 | 0.00 | 0.03 | 0.01 | 2 | 47 | 98.91% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00013000 | 13.00 | 0.00 | 0.21 | 0.17 | 1 | 49 | 124.67% | -0.07 | 0.05 | -0.03 | 0.00 | -0.00 |
| LYFT20250912P00013500 | 13.50 | 0.00 | 0.10 | 0.00 | 0 | 456 | 89.52% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00014000 | 14.00 | 0.00 | 0.16 | 0.13 | 1 | 188 | 89.70% | -0.08 | 0.07 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00014500 | 14.50 | 0.00 | 0.20 | 0.09 | 1 | 123 | 78.70% | -0.11 | 0.10 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00015000 | 15.00 | 0.01 | 0.06 | 0.02 | 21 | 654 | 42.79% | -0.05 | 0.10 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00015500 | 15.50 | 0.05 | 0.08 | 0.06 | 89 | 756 | 42.22% | -0.13 | 0.22 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00016000 | 16.00 | 0.14 | 0.17 | 0.15 | 311 | 738 | 42.39% | -0.28 | 0.35 | -0.02 | 0.01 | -0.00 |
| LYFT20250912P00016500 | 16.50 | 0.31 | 0.35 | 0.35 | 390 | 412 | 45.65% | -0.48 | 0.38 | -0.03 | 0.01 | -0.00 |
| LYFT20250912P00017000 | 17.00 | 0.60 | 0.64 | 0.71 | 126 | 196 | 47.62% | -0.66 | 0.34 | -0.03 | 0.01 | -0.00 |
| LYFT20250912P00017500 | 17.50 | 0.97 | 1.01 | 1.14 | 73 | 146 | 50.44% | -0.79 | 0.26 | -0.02 | 0.01 | -0.00 |
| LYFT20250912P00018000 | 18.00 | 1.39 | 1.45 | 1.53 | 184 | 37 | 53.01% | -0.87 | 0.18 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00018500 | 18.50 | 1.35 | 2.32 | 0.00 | 0 | 37 | 61.92% | -0.90 | 0.13 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00019000 | 19.00 | 2.32 | 2.44 | 0.00 | 0 | 10 | 46.44% | -1.00 | 0.04 | -0.00 | 0.00 | 0.00 |
| LYFT20250912P00019500 | 19.50 | 2.79 | 2.89 | 0.00 | 0 | 0 | 83.55% | -0.92 | 0.08 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00020000 | 20.00 | 2.85 | 3.40 | 0.00 | 0 | 0 | 69.53% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00020500 | 20.50 | 3.55 | 3.90 | 0.00 | 0 | 5 | 101.86% | -0.93 | 0.06 | -0.02 | 0.00 | -0.00 |
| LYFT20250912P00021000 | 21.00 | 4.30 | 4.40 | 4.15 | 1 | 12 | 84.00% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| LYFT20250912P00022000 | 22.00 | 5.30 | 5.40 | 0.00 | 0 | 15 | 97.46% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LYFT20250912C00012000 | 12.00 | 4.60 | 4.70 | 0.00 | 0 | 0 | 87.42% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250912C00012500 | 12.50 | 4.10 | 4.20 | 0.00 | 0 | 58 | 75.27% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250912C00013000 | 13.00 | 3.65 | 3.70 | 3.55 | 8 | 176 | 63.47% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| LYFT20250912C00013500 | 13.50 | 3.10 | 3.20 | 3.10 | 10 | 32 | 51.81% | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 |
| LYFT20250912C00014000 | 14.00 | 2.65 | 2.71 | 2.92 | 3 | 605 | 39.63% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| LYFT20250912C00014500 | 14.50 | 2.15 | 2.21 | 2.41 | 50 | 708 | 59.19% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00015000 | 15.00 | 1.67 | 1.72 | 1.70 | 10 | 403 | 54.03% | 0.91 | 0.13 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00015500 | 15.50 | 1.20 | 1.26 | 1.07 | 67 | 136 | 42.03% | 0.87 | 0.22 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00016000 | 16.00 | 0.80 | 0.84 | 0.69 | 437 | 405 | 43.54% | 0.71 | 0.34 | -0.02 | 0.01 | 0.00 |
| LYFT20250912C00016500 | 16.50 | 0.49 | 0.52 | 0.47 | 416 | 522 | 45.02% | 0.52 | 0.38 | -0.03 | 0.01 | 0.00 |
| LYFT20250912C00017000 | 17.00 | 0.28 | 0.30 | 0.29 | 2,631 | 1,387 | 47.03% | 0.35 | 0.34 | -0.03 | 0.01 | 0.00 |
| LYFT20250912C00017500 | 17.50 | 0.14 | 0.17 | 0.16 | 1,723 | 428 | 50.64% | 0.22 | 0.25 | -0.02 | 0.01 | 0.00 |
| LYFT20250912C00018000 | 18.00 | 0.08 | 0.10 | 0.08 | 1,044 | 2,676 | 52.61% | 0.13 | 0.17 | -0.02 | 0.00 | 0.00 |
| LYFT20250912C00018500 | 18.50 | 0.04 | 0.06 | 0.06 | 776 | 410 | 56.23% | 0.08 | 0.12 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00019000 | 19.00 | 0.03 | 0.04 | 0.04 | 100 | 238 | 62.56% | 0.06 | 0.08 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00019500 | 19.50 | 0.00 | 0.58 | 0.00 | 0 | 15 | 118.11% | 0.18 | 0.10 | -0.05 | 0.01 | 0.00 |
| LYFT20250912C00020000 | 20.00 | 0.01 | 0.05 | 0.01 | 519 | 93 | 77.73% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| LYFT20250912C00020500 | 20.50 | 0.00 | 0.82 | 0.00 | 0 | 3 | 158.67% | 0.19 | 0.08 | -0.07 | 0.01 | 0.00 |
| LYFT20250912C00021000 | 21.00 | 0.00 | 0.84 | 0.01 | 21 | 18 | 171.05% | 0.19 | 0.07 | -0.07 | 0.01 | 0.00 |
| LYFT20250912C00022000 | 22.00 | 0.00 | 0.87 | 0.00 | 0 | 0 | 193.78% | 0.18 | 0.06 | -0.08 | 0.01 | 0.00 |
