Options Chain for LYFT INC CL A COM (LYFT) - $19.72 as of 10/9/2025 8:30:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.35 | 16.75 | 15.55 | 15.50 | -1.60 | -9.36% | 3.11 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 7.00 | 12.40 | 14.65 | 13.53 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 8.00 | 11.55 | 13.65 | 12.60 | 13.34 | 0.00 | 0.00% | 1.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 9.00 | 10.65 | 12.70 | 11.68 | 12.39 | 0.00 | 0.00% | 1.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 10.00 | 9.45 | 11.75 | 10.60 | 10.90 | 0.00 | 0.00% | 1.06 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 11.00 | 8.25 | 10.70 | 9.48 | 10.22 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 11.50 | 7.65 | 10.20 | 8.93 | 9.77 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 12.00 | 7.60 | 9.65 | 8.63 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 12.50 | 6.85 | 9.15 | 8.00 | 7.28 | % | 0.64 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST | |
| 13.00 | 6.10 | 8.80 | 7.45 | 9.33 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 13.50 | 5.90 | 8.30 | 7.10 | 7.55 | +2.65 | +54.09% | 0.53 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 14.00 | 4.95 | 7.80 | 6.38 | 5.95 | -2.44 | -29.09% | 0.46 | 4 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 14.50 | 5.00 | 6.50 | 5.75 | 5.00 | -2.21 | -30.66% | 0.40 | 20 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 15.00 | 3.95 | 6.00 | 4.98 | 4.80 | -1.11 | -18.79% | 0.33 | 15 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 15.50 | 3.45 | 5.50 | 4.48 | 5.45 | 0.00 | 0.00% | 0.29 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 16.00 | 2.95 | 5.80 | 4.38 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 31 | 9.80 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 16.50 | 3.15 | 4.50 | 3.83 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 75 | 8.41 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 17.00 | 2.55 | 2.75 | 2.65 | 3.55 | -0.65 | -15.48% | 0.16 | 2 | 280 | 2.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 17.50 | 2.02 | 2.44 | 2.23 | 2.31 | -1.04 | -31.05% | 0.13 | 5 | 91 | 2.35 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 18.00 | 1.69 | 1.90 | 1.80 | 1.78 | -1.52 | -46.07% | 0.10 | 42 | 105 | 1.39 | 1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 18.50 | 1.20 | 1.46 | 1.33 | 1.23 | -1.43 | -53.76% | 0.07 | 23 | 105 | 1.60 | 0.96 | 0.09 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 19.00 | 0.65 | 0.78 | 0.72 | 0.76 | -1.46 | -65.77% | 0.04 | 14,681 | 701 | 0.55 | 0.85 | 0.30 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 19.50 | 0.36 | 0.40 | 0.38 | 0.40 | -1.35 | -77.15% | 0.02 | 1,193 | 135 | 0.69 | 0.61 | 0.53 | -0.13 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 20.00 | 0.15 | 0.28 | 0.22 | 0.16 | -1.19 | -88.15% | 0.01 | 2,398 | 216 | 0.85 | 0.33 | 0.55 | -0.13 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 20.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.87 | -93.55% | 0.00 | 1,571 | 154 | 0.76 | 0.12 | 0.34 | -0.05 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.46 | -93.88% | 0.00 | 7,979 | 629 | 0.85 | 0.03 | 0.13 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 21.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 2,585 | 803 | 1.04 | 0.01 | 0.03 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 8,948 | 2,318 | 1.21 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 778 | 2,231 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7,895 | 2,689 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 675 | 1,567 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 4,960 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 119 | 466 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 284 | 4,898 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 443 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 6.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.15 | +187.50% | 0.00 | 1 | 36 | 4.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 45 | 4.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.37 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 89 | 5.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.24 | -0.05 | -17.25% | 0.00 | 1 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,014 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.19 | 0.10 | 0.36 | -0.07 | -16.28% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.19 | 0.10 | 0.40 | +0.39 | +3,900.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.19 | 0.10 | 0.08 | +0.07 | +700.00% | 0.01 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 353 | 2.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 106 | 105 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 13 | 239 | 1.09 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 82 | 1.20 | -0.04 | 0.09 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 561 | 667 | 0.78 | -0.15 | 0.30 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 19.50 | 0.15 | 0.18 | 0.17 | 0.18 | +0.14 | +350.00% | 0.01 | 1,769 | 5,699 | 0.59 | -0.39 | 0.53 | -0.13 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 20.00 | 0.42 | 0.46 | 0.44 | 0.43 | +0.37 | +616.67% | 0.02 | 1,849 | 874 | 0.59 | -0.67 | 0.55 | -0.13 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 20.50 | 0.83 | 0.87 | 0.85 | 0.81 | +0.69 | +575.00% | 0.04 | 1,188 | 2,002 | 0.89 | -0.88 | 0.34 | -0.05 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 21.00 | 1.29 | 1.53 | 1.41 | 1.27 | +0.97 | +323.34% | 0.07 | 1,182 | 2,940 | 1.14 | -0.97 | 0.13 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 21.50 | 1.77 | 1.93 | 1.85 | 1.75 | +1.22 | +230.19% | 0.09 | 205 | 1,036 | 1.79 | -0.99 | 0.03 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 22.00 | 2.27 | 2.33 | 2.30 | 1.95 | +1.06 | +119.11% | 0.10 | 100 | 1,314 | 1.74 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 22.50 | 2.77 | 2.92 | 2.85 | 2.68 | +1.32 | +97.06% | 0.13 | 39 | 442 | 2.50 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 23.00 | 3.25 | 3.35 | 3.30 | 3.20 | +1.45 | +82.86% | 0.14 | 346 | 449 | 3.56 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 23.50 | 3.75 | 3.85 | 3.80 | 3.16 | +0.61 | +23.93% | 0.16 | 218 | 204 | 3.13 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 24.00 | 4.25 | 4.35 | 4.30 | 2.66 | -0.49 | -15.56% | 0.18 | 3 | 38 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 24.50 | 4.75 | 4.85 | 4.80 | 4.62 | +1.27 | +37.91% | 0.20 | 1 | 2 | 4.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 25.00 | 5.25 | 5.35 | 5.30 | 5.15 | +1.00 | +24.10% | 0.21 | 3 | 64 | 3.61 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 25.50 | 5.75 | 5.85 | 5.80 | 4.90 | +1.17 | +31.37% | 0.23 | 1 | 1 | 4.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 26.00 | 6.25 | 6.35 | 6.30 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 5.57 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 26.50 | 6.75 | 6.85 | 6.80 | 4.65 | 0.00 | 0.00% | 0.26 | 0 | 30 | 4.21 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 27.00 | 7.25 | 7.35 | 7.30 | 6.89 | +1.69 | +32.50% | 0.27 | 1 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 27.50 | 7.75 | 8.15 | 7.95 | % | 0.29 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 28.00 | 8.25 | 8.35 | 8.30 | % | 0.30 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 28.50 | 8.75 | 8.85 | 8.80 | % | 0.31 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 29.00 | 9.15 | 9.35 | 9.25 | 6.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 29.50 | 9.75 | 9.85 | 9.80 | 7.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 6.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 30.00 | 10.25 | 10.35 | 10.30 | 7.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:04 PM EST |
| 35.00 | 15.25 | 15.35 | 15.30 | 12.75 | 0.00 | 0.00% | 0.44 | 0 | 3 | 8.61 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:04 PM EST |