Options Chain for LYFT INC CL A COM (LYFT) - $19.88 as of 11/24/2025 9:07:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.65 | 18.15 | 17.40 | 17.25 | 0.00 | 0.00% | 5.80 | 0 | 296 | 5.72 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 3:59:53 PM EST |
| 5.00 | 14.85 | 15.80 | 15.33 | 18.65 | 0.00 | 0.00% | 3.07 | 0 | 418 | 3.50 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:53 PM EST |
| 6.00 | 13.00 | 15.15 | 14.08 | 14.25 | 0.00 | 0.00% | 2.35 | 0 | 9 | 3.46 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 3:59:53 PM EST |
| 7.00 | 12.00 | 14.00 | 13.00 | 14.45 | 0.00 | 0.00% | 1.86 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:53 PM EST |
| 8.00 | 11.70 | 13.20 | 12.45 | 11.80 | 0.00 | 0.00% | 1.56 | 0 | 3,879 | 2.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 9.00 | 10.60 | 11.40 | 11.00 | 11.40 | -4.05 | -26.22% | 1.22 | 1 | 40 | 1.72 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 10.00 | 9.60 | 10.90 | 10.25 | 9.55 | 0.00 | 0.00% | 1.02 | 0 | 3,245 | 1.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 11.00 | 8.75 | 9.90 | 9.33 | 10.34 | 0.00 | 0.00% | 0.85 | 0 | 471 | 1.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:53 PM EST |
| 12.00 | 6.95 | 8.45 | 7.70 | 8.21 | +0.53 | +6.91% | 0.64 | 1 | 3,859 | 1.22 | 0.98 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 13.00 | 6.95 | 7.85 | 7.40 | 11.50 | 0.00 | 0.00% | 0.57 | 0 | 791 | 1.33 | 0.97 | 0.01 | 0.00 | 11/12/2025 | 11/24/2025 3:59:53 PM EST |
| 14.00 | 5.90 | 6.90 | 6.40 | 5.35 | 0.00 | 0.00% | 0.46 | 0 | 1,524 | 1.19 | 0.95 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 15.00 | 5.00 | 5.50 | 5.25 | 5.45 | +0.50 | +10.11% | 0.35 | 205 | 11,342 | 0.59 | 0.92 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 16.00 | 3.25 | 5.05 | 4.15 | 4.50 | +0.17 | +3.93% | 0.26 | 4 | 748 | 0.95 | 0.87 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 17.00 | 3.20 | 3.65 | 3.43 | 3.60 | +0.05 | +1.41% | 0.20 | 24 | 6,610 | 0.52 | 0.81 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 18.00 | 2.64 | 2.94 | 2.79 | 2.81 | -0.10 | -3.44% | 0.15 | 60 | 16,346 | 0.53 | 0.73 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 19.00 | 2.14 | 2.27 | 2.21 | 2.20 | -0.05 | -2.23% | 0.12 | 18 | 5,887 | 0.56 | 0.64 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 20.00 | 1.67 | 1.80 | 1.74 | 1.67 | -0.08 | -4.58% | 0.09 | 411 | 6,882 | 0.56 | 0.54 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 21.00 | 1.23 | 1.38 | 1.31 | 1.27 | +0.01 | +0.80% | 0.06 | 406 | 18,849 | 0.55 | 0.45 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 22.00 | 0.90 | 0.97 | 0.94 | 0.94 | -0.06 | -6.00% | 0.04 | 275 | 6,875 | 0.55 | 0.37 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 23.00 | 0.66 | 0.72 | 0.69 | 0.69 | -0.03 | -4.17% | 0.03 | 414 | 3,830 | 0.55 | 0.29 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 24.00 | 0.45 | 0.51 | 0.48 | 0.50 | -0.07 | -12.29% | 0.02 | 379 | 2,911 | 0.56 | 0.23 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 25.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.02 | -5.00% | 0.02 | 485 | 11,287 | 0.57 | 0.18 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 26.00 | 0.24 | 0.29 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 44 | 2,560 | 0.57 | 0.14 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.04 | -16.67% | 0.01 | 84 | 7,193 | 0.61 | 0.11 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 28.00 | 0.09 | 0.21 | 0.15 | 0.19 | +0.01 | +5.56% | 0.01 | 10 | 1,029 | 0.58 | 0.08 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 29.00 | 0.03 | 0.26 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 10 | 1,125 | 0.59 | 0.06 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 30.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 170 | 12,705 | 0.63 | 0.05 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.02 | -16.67% | 0.01 | 7 | 1,441 | 0.87 | 0.03 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 3,127 | 0.79 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 33.00 | 0.06 | 0.23 | 0.15 | 0.07 | -0.01 | -12.50% | 0.00 | 510 | 4,315 | 0.93 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 16,134 | 0.75 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.03 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:53 PM EST | |||
| 40.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 7,623 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/24/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.58 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/24/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,003 | 1.86 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 3:59:53 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,711 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,224 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/24/2025 3:59:53 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 18,157 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 12.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13,102 | 0.70 | -0.02 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 7 | 1,573 | 0.75 | -0.03 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 14.00 | 0.02 | 0.21 | 0.12 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,678 | 0.59 | -0.05 | 0.02 | -0.01 | 11/20/2025 | 11/24/2025 3:59:53 PM EST |
| 15.00 | 0.02 | 0.41 | 0.22 | 0.19 | -0.09 | -32.15% | 0.01 | 11 | 6,773 | 0.57 | -0.08 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 16.00 | 0.21 | 0.35 | 0.28 | 0.34 | -0.06 | -15.00% | 0.02 | 12 | 848 | 0.55 | -0.13 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 17.00 | 0.49 | 0.55 | 0.52 | 0.50 | -0.10 | -16.67% | 0.03 | 21 | 7,388 | 0.57 | -0.19 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 18.00 | 0.81 | 0.87 | 0.84 | 0.81 | -0.26 | -24.30% | 0.05 | 1,345 | 6,423 | 0.57 | -0.27 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 19.00 | 1.06 | 1.22 | 1.14 | 1.17 | -0.16 | -12.03% | 0.06 | 19 | 1,619 | 0.55 | -0.36 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 20.00 | 1.62 | 1.70 | 1.66 | 1.66 | -0.16 | -8.80% | 0.08 | 5,129 | 9,051 | 0.55 | -0.46 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 21.00 | 2.12 | 2.29 | 2.21 | 2.15 | -0.29 | -11.89% | 0.11 | 10 | 1,656 | 0.55 | -0.55 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 22.00 | 2.83 | 3.00 | 2.92 | 2.68 | -0.31 | -10.37% | 0.13 | 2 | 1,398 | 0.55 | -0.63 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 23.00 | 3.15 | 3.80 | 3.48 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 1,232 | 0.44 | -0.71 | 0.08 | -0.01 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 24.00 | 3.90 | 4.60 | 4.25 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 589 | 0.61 | -0.77 | 0.07 | -0.01 | 11/20/2025 | 11/24/2025 3:59:53 PM EST |
| 25.00 | 4.90 | 5.45 | 5.18 | 5.10 | -0.40 | -7.28% | 0.21 | 2 | 313 | 0.61 | -0.82 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 26.00 | 5.45 | 6.35 | 5.90 | 5.03 | 0.00 | 0.00% | 0.23 | 0 | 155 | 0.62 | -0.86 | 0.05 | -0.01 | 11/19/2025 | 11/24/2025 3:59:53 PM EST |
| 27.00 | 6.00 | 8.40 | 7.20 | 7.25 | 0.00 | 0.00% | 0.27 | 0 | 82 | 1.14 | -0.89 | 0.04 | -0.01 | 11/20/2025 | 11/24/2025 3:59:53 PM EST |
| 28.00 | 7.30 | 9.35 | 8.33 | 8.60 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.19 | -0.92 | 0.03 | -0.01 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 29.00 | 8.40 | 10.20 | 9.30 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.19 | -0.94 | 0.03 | -0.01 | 9/3/2025 | 11/24/2025 3:59:53 PM EST |
| 30.00 | 9.40 | 11.30 | 10.35 | 8.62 | 0.00 | 0.00% | 0.34 | 0 | 82 | 1.29 | -0.95 | 0.02 | 0.00 | 11/19/2025 | 11/24/2025 3:59:53 PM EST |
| 31.00 | 9.90 | 11.35 | 10.63 | 8.25 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.88 | -0.97 | 0.02 | 0.00 | 11/14/2025 | 11/24/2025 3:59:53 PM EST |
| 32.00 | 10.85 | 12.35 | 11.60 | 10.35 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.92 | -0.98 | 0.01 | 0.00 | 9/24/2025 | 11/24/2025 3:59:53 PM EST |
| 33.00 | 11.85 | 13.35 | 12.60 | 11.70 | 0.00 | 0.00% | 0.38 | 0 | 67 | 0.97 | -0.98 | 0.01 | 0.00 | 11/18/2025 | 11/24/2025 3:59:53 PM EST |
| 34.00 | 12.90 | 14.35 | 13.63 | % | 0.40 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 11/24/2025 3:59:53 PM EST | |||
| 35.00 | 13.90 | 15.35 | 14.63 | 15.15 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.05 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 11/24/2025 3:59:53 PM EST |
| 36.00 | 14.90 | 16.35 | 15.63 | % | 0.43 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 11/24/2025 3:59:53 PM EST | |||
| 37.00 | 15.85 | 18.15 | 17.00 | 14.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/24/2025 3:59:53 PM EST |
| 38.00 | 16.90 | 18.35 | 17.63 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:53 PM EST | |||
| 40.00 | 18.95 | 20.95 | 19.95 | 18.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/24/2025 3:59:53 PM EST |