Options Chain for LYFT INC CL A COM (LYFT) - $17.01 as of 8/22/2025 8:20:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.00 | 17.80 | 15.90 | 10.60 | 0.00 | 0.00% | 15.90 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:51 PM EST |
| 2.00 | 13.00 | 16.85 | 14.93 | 11.20 | 0.00 | 0.00% | 7.46 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:51 PM EST |
| 3.00 | 12.50 | 15.80 | 14.15 | 12.55 | 0.00 | 0.00% | 4.72 | 0 | 11 | 6.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:51 PM EST |
| 4.00 | 11.70 | 14.75 | 13.23 | 9.25 | 0.00 | 0.00% | 3.31 | 0 | 5 | 5.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 11.30 | 13.70 | 12.50 | 11.15 | 0.00 | 0.00% | 2.50 | 0 | 15 | 4.42 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 10.10 | 12.75 | 11.43 | 9.95 | 0.00 | 0.00% | 1.91 | 0 | 3 | 3.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 9.35 | 10.90 | 10.13 | 7.35 | 0.00 | 0.00% | 1.45 | 0 | 101 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 8.30 | 10.20 | 9.25 | 7.72 | 0.00 | 0.00% | 1.16 | 0 | 34 | 2.50 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 7.35 | 9.15 | 8.25 | 5.10 | 0.00 | 0.00% | 0.92 | 0 | 68 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 7.05 | 7.20 | 7.13 | 6.60 | +0.97 | +17.23% | 0.71 | 14 | 659 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 6.10 | 6.50 | 6.30 | 4.85 | 0.00 | 0.00% | 0.57 | 0 | 328 | 1.18 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 5.10 | 5.20 | 5.15 | 5.10 | +1.44 | +39.35% | 0.43 | 6 | 101 | 0.45 | 0.97 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 4.15 | 4.25 | 4.20 | 4.01 | +0.93 | +30.20% | 0.32 | 17 | 807 | 0.46 | 0.93 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 3.30 | 3.35 | 3.33 | 3.30 | +0.94 | +39.84% | 0.24 | 287 | 3,144 | 0.45 | 0.88 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 2.50 | 2.57 | 2.54 | 2.50 | +0.87 | +53.38% | 0.17 | 259 | 3,977 | 0.45 | 0.79 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 1.81 | 1.86 | 1.84 | 1.81 | +0.69 | +61.61% | 0.12 | 1,345 | 12,185 | 0.47 | 0.68 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 1.27 | 1.30 | 1.29 | 1.28 | +0.52 | +68.43% | 0.08 | 2,760 | 5,438 | 0.45 | 0.56 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.88 | 0.90 | 0.89 | 0.89 | +0.38 | +74.51% | 0.05 | 2,659 | 32,198 | 0.46 | 0.43 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.59 | 0.62 | 0.61 | 0.58 | +0.24 | +70.59% | 0.03 | 82 | 1,218 | 0.47 | 0.32 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.39 | 0.41 | 0.40 | 0.41 | +0.18 | +78.27% | 0.02 | 2,698 | 13,448 | 0.48 | 0.23 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.10 | +62.50% | 0.01 | 212 | 2,253 | 0.49 | 0.17 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.09 | +100.00% | 0.01 | 151 | 655 | 0.49 | 0.12 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.01 | 40 | 97 | 0.50 | 0.08 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 58 | 0.56 | 0.06 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 13 | 325 | 0.91 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.59 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.13 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.54 | 0.27 | % | 0.09 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 372 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1,396 | 1.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,169 | 1.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 46 | 1,899 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,771 | 0.86 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 36 | 1,488 | 0.56 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.16 | -66.67% | 0.00 | 584 | 2,298 | 0.49 | -0.07 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.17 | 0.20 | 0.19 | 0.24 | -0.14 | -36.85% | 0.01 | 402 | 3,580 | 0.47 | -0.12 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.36 | 0.39 | 0.38 | 0.39 | -0.33 | -45.84% | 0.03 | 487 | 1,692 | 0.46 | -0.21 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.67 | 0.70 | 0.69 | 0.68 | -0.56 | -45.17% | 0.04 | 128 | 862 | 0.45 | -0.32 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 1.12 | 1.16 | 1.14 | 1.18 | -0.68 | -36.56% | 0.07 | 53 | 640 | 0.46 | -0.44 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 1.68 | 1.77 | 1.73 | 2.01 | -0.97 | -32.55% | 0.10 | 5 | 998 | 0.47 | -0.57 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 2.44 | 2.49 | 2.47 | 3.35 | -1.90 | -36.19% | 0.13 | 10 | 401 | 0.48 | -0.68 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 3.20 | 3.30 | 3.25 | 6.16 | 0.00 | 0.00% | 0.16 | 0 | 151 | 0.50 | -0.77 | 0.10 | -0.01 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 4.10 | 4.20 | 4.15 | 6.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.83 | 0.08 | -0.01 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 5.00 | 5.15 | 5.08 | 7.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.48 | -0.88 | 0.06 | -0.01 | 6/20/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 5.05 | 6.10 | 5.58 | 6.40 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.73 | -0.92 | 0.04 | 0.00 | 5/13/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 6.95 | 7.95 | 7.45 | % | 0.31 | 0 | 0 | 0.59 | -0.94 | 0.03 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 6.90 | 8.50 | 7.70 | 10.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 6/20/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 8.90 | 9.10 | 9.00 | 10.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 6/24/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 8.90 | 10.15 | 9.53 | 12.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 10.90 | 11.05 | 10.98 | % | 0.39 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 29.00 | 11.00 | 12.05 | 11.53 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 12.90 | 13.05 | 12.98 | 14.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 13.90 | 15.15 | 14.53 | % | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 32.00 | 13.95 | 15.05 | 14.50 | % | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 33.00 | 14.75 | 16.35 | 15.55 | 17.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:51 PM EST |