Options Chain for LYFT INC CL A COM (LYFT) - $16.79 as of 9/5/2025 3:18:37 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 | 14.45 | 17.15 | 15.80 | 16.50 | 0.00 | 0.00% | 15.80 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 2.00 | 13.70 | 16.55 | 15.13 | 15.50 | 0.00 | 0.00% | 7.57 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 3.00 | 12.65 | 15.30 | 13.98 | 14.50 | 0.00 | 0.00% | 4.66 | 0 | 11 | 7.33 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 4.00 | 11.85 | 14.10 | 12.98 | 9.25 | 0.00 | 0.00% | 3.25 | 0 | 5 | 5.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 9/5/2025 4:00:03 PM EST |
| 5.00 | 11.00 | 13.15 | 12.08 | 11.15 | 0.00 | 0.00% | 2.42 | 0 | 15 | 4.69 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 9/5/2025 4:00:03 PM EST |
| 6.00 | 9.90 | 11.95 | 10.93 | 9.95 | 0.00 | 0.00% | 1.82 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/5/2025 4:00:03 PM EST |
| 7.00 | 9.05 | 10.45 | 9.75 | 7.35 | 0.00 | 0.00% | 1.39 | 0 | 101 | 2.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/5/2025 4:00:03 PM EST |
| 8.00 | 8.10 | 9.75 | 8.93 | 7.72 | 0.00 | 0.00% | 1.12 | 0 | 34 | 2.67 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/5/2025 4:00:03 PM EST |
| 9.00 | 7.00 | 8.95 | 7.98 | 8.55 | 0.00 | 0.00% | 0.89 | 0 | 67 | 2.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 10.00 | 6.65 | 6.80 | 6.73 | 6.58 | +0.58 | +9.67% | 0.67 | 11 | 651 | 0.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 11.00 | 5.65 | 6.05 | 5.85 | 5.80 | 0.00 | 0.00% | 0.53 | 0 | 329 | 0.77 | 0.99 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 12.00 | 4.70 | 4.80 | 4.75 | 4.90 | 0.00 | 0.00% | 0.40 | 10 | 127 | 0.63 | 0.98 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 13.00 | 3.75 | 3.85 | 3.80 | 3.70 | -0.78 | -17.42% | 0.29 | 3 | 777 | 0.48 | 0.94 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 14.00 | 2.87 | 3.00 | 2.94 | 2.79 | -0.21 | -7.00% | 0.21 | 24 | 1,787 | 0.51 | 0.88 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 15.00 | 2.07 | 2.11 | 2.09 | 2.04 | -0.21 | -9.34% | 0.14 | 63 | 3,732 | 0.46 | 0.78 | 0.11 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 16.00 | 1.41 | 1.45 | 1.43 | 1.34 | -0.25 | -15.73% | 0.09 | 292 | 11,429 | 0.46 | 0.64 | 0.15 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 17.00 | 0.91 | 0.97 | 0.94 | 0.87 | -0.13 | -13.00% | 0.06 | 2,435 | 13,760 | 0.46 | 0.49 | 0.16 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 18.00 | 0.57 | 0.61 | 0.59 | 0.55 | -0.11 | -16.67% | 0.03 | 469 | 32,110 | 0.47 | 0.35 | 0.14 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 19.00 | 0.35 | 0.38 | 0.37 | 0.34 | -0.05 | -12.83% | 0.02 | 195 | 6,826 | 0.48 | 0.24 | 0.11 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 20.00 | 0.22 | 0.27 | 0.25 | 0.22 | -0.03 | -12.00% | 0.01 | 2,188 | 19,148 | 0.51 | 0.16 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 21.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.02 | -11.77% | 0.01 | 2 | 4,482 | 0.50 | 0.11 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 22.00 | 0.06 | 0.11 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 790 | 0.51 | 0.07 | 0.04 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.06 | -42.86% | 0.00 | 4 | 126 | 0.60 | 0.04 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.75 | 0.02 | 0.02 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 757 | 0.85 | 0.01 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 9/5/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/5/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/5/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/5/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/5/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/5/2025 4:00:03 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 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.16 | 0.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.16 | 0.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/5/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.02 | -50.00% | 0.01 | 6 | 1,159 | 1.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,901 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 1,750 | 0.93 | -0.01 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 12.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 1,483 | 0.55 | -0.02 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 13.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 1,822 | 0.50 | -0.06 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 14.00 | 0.15 | 0.18 | 0.17 | 0.19 | -0.08 | -29.63% | 0.01 | 2 | 3,256 | 0.48 | -0.12 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 15.00 | 0.34 | 0.37 | 0.36 | 0.35 | +0.01 | +2.95% | 0.02 | 287 | 2,141 | 0.46 | -0.22 | 0.11 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 16.00 | 0.67 | 0.70 | 0.69 | 0.70 | +0.04 | +6.07% | 0.04 | 339 | 1,825 | 0.46 | -0.36 | 0.15 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 17.00 | 1.17 | 1.21 | 1.19 | 1.25 | +0.15 | +13.64% | 0.07 | 340 | 703 | 0.46 | -0.51 | 0.16 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 18.00 | 1.76 | 1.91 | 1.84 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 2,052 | 0.48 | -0.65 | 0.14 | -0.01 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 19.00 | 2.60 | 2.67 | 2.64 | 2.37 | 0.00 | 0.00% | 0.14 | 0 | 425 | 0.48 | -0.76 | 0.11 | -0.01 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 20.00 | 3.45 | 3.55 | 3.50 | 3.19 | -0.49 | -13.32% | 0.17 | 1 | 152 | 0.50 | -0.84 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 21.00 | 4.35 | 4.50 | 4.43 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.50 | -0.89 | 0.06 | -0.01 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 22.00 | 5.30 | 5.45 | 5.38 | 7.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.57 | -0.93 | 0.04 | 0.00 | 6/20/2025 | 9/5/2025 4:00:03 PM EST |
| 23.00 | 6.30 | 6.40 | 6.35 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.63 | -0.96 | 0.03 | 0.00 | 5/13/2025 | 9/5/2025 4:00:03 PM EST |
| 24.00 | 6.85 | 8.00 | 7.43 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 9/2/2025 | 9/5/2025 4:00:03 PM EST |
| 25.00 | 8.30 | 8.40 | 8.35 | 7.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.76 | -0.99 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 26.00 | 9.30 | 9.40 | 9.35 | 10.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 6/24/2025 | 9/5/2025 4:00:03 PM EST |
| 27.00 | 10.30 | 10.40 | 10.35 | 12.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/5/2025 4:00:03 PM EST |
| 28.00 | 11.30 | 11.40 | 11.35 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 29.00 | 12.30 | 12.40 | 12.35 | % | 0.43 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 30.00 | 13.30 | 13.40 | 13.35 | 13.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 4:00:03 PM EST |
| 31.00 | 14.30 | 14.40 | 14.35 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 32.00 | 15.30 | 15.40 | 15.35 | % | 0.48 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 33.00 | 16.30 | 16.40 | 16.35 | 16.72 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:03 PM EST |