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 | 14.60 | 16.70 | 15.65 | 13.25 | 0.00 | 0.00% | 3.13 | 0 | 1 | 9.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 4:00:04 PM EST |
| 7.00 | 12.05 | 14.80 | 13.43 | 15.10 | 0.00 | 0.00% | 1.92 | 0 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:04 PM EST |
| 8.00 | 10.80 | 13.85 | 12.33 | % | 1.54 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 9.00 | 9.90 | 12.85 | 11.38 | % | 1.26 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 10.00 | 9.05 | 11.85 | 10.45 | 10.15 | -1.55 | -13.25% | 1.04 | 9 | 9 | 5.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 11.00 | 7.90 | 10.85 | 9.38 | 8.38 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 4:00:04 PM EST |
| 11.50 | 7.25 | 8.30 | 7.78 | 7.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 4:00:04 PM EST |
| 12.00 | 7.25 | 7.80 | 7.53 | 10.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:04 PM EST |
| 12.50 | 7.15 | 7.30 | 7.23 | % | 0.58 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 13.00 | 5.75 | 6.80 | 6.28 | 6.64 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 4:00:04 PM EST |
| 13.50 | 6.20 | 6.30 | 6.25 | 8.50 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 14.00 | 5.70 | 5.80 | 5.75 | 5.80 | +0.16 | +2.84% | 0.41 | 3 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 14.50 | 5.20 | 5.30 | 5.25 | 7.59 | 0.00 | 0.00% | 0.36 | 0 | 771 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 15.00 | 4.70 | 5.05 | 4.88 | 6.35 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.54 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 15.50 | 4.20 | 4.30 | 4.25 | 4.30 | -1.55 | -26.50% | 0.27 | 15 | 276 | 1.23 | 0.98 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 16.00 | 3.75 | 3.85 | 3.80 | 3.85 | -1.35 | -25.97% | 0.24 | 16 | 73 | 1.17 | 0.96 | 0.03 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 16.50 | 2.33 | 3.35 | 2.84 | 4.20 | -1.15 | -21.50% | 0.17 | 17 | 68 | 0.70 | 0.93 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 17.00 | 2.63 | 2.89 | 2.76 | 3.20 | -0.85 | -20.99% | 0.16 | 9 | 70 | 0.63 | 0.90 | 0.07 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 17.50 | 2.40 | 2.46 | 2.43 | 2.65 | -0.95 | -26.39% | 0.14 | 10 | 68 | 0.77 | 0.86 | 0.09 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 18.00 | 2.00 | 2.05 | 2.03 | 2.04 | -1.03 | -33.55% | 0.11 | 13 | 76 | 0.61 | 0.80 | 0.12 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 18.50 | 1.62 | 1.68 | 1.65 | 1.59 | -1.37 | -46.29% | 0.09 | 18 | 71 | 0.60 | 0.73 | 0.14 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 19.00 | 1.30 | 1.36 | 1.33 | 1.40 | -0.88 | -38.60% | 0.07 | 139 | 99 | 0.60 | 0.64 | 0.16 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 19.50 | 1.02 | 1.05 | 1.04 | 1.04 | -0.85 | -44.98% | 0.05 | 688 | 1,796 | 0.59 | 0.56 | 0.17 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 20.00 | 0.79 | 0.82 | 0.81 | 0.82 | -0.87 | -51.48% | 0.04 | 142 | 506 | 0.59 | 0.47 | 0.18 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 20.50 | 0.60 | 0.63 | 0.62 | 0.64 | -0.70 | -52.24% | 0.03 | 182 | 126 | 0.59 | 0.39 | 0.17 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 21.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.61 | -56.49% | 0.02 | 6,593 | 645 | 0.60 | 0.31 | 0.15 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 21.50 | 0.34 | 0.37 | 0.36 | 0.37 | -0.50 | -57.48% | 0.02 | 321 | 286 | 0.61 | 0.25 | 0.14 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 22.00 | 0.26 | 0.27 | 0.27 | 0.28 | -0.36 | -56.25% | 0.01 | 308 | 569 | 0.61 | 0.20 | 0.12 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 22.50 | 0.19 | 0.22 | 0.21 | 0.30 | -0.24 | -44.45% | 0.01 | 4,132 | 79 | 0.63 | 0.16 | 0.10 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.17 | -0.20 | -54.06% | 0.00 | 157 | 431 | 0.64 | 0.12 | 0.08 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.13 | 0.07 | 0.12 | -0.15 | -55.56% | 0.00 | 55 | 84 | 0.69 | 0.10 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 24.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 215 | 441 | 0.66 | 0.08 | 0.06 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.70 | 0.05 | 0.04 | -0.01 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 959 | 2,400 | 0.73 | 0.04 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 26.00 | 0.04 | 0.14 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 355 | 1,252 | 0.84 | 0.02 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 26.50 | 0.04 | 0.24 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.95 | 0.01 | 0.02 | 0.00 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.45 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 1.73 | 0.87 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 1.29 | 0.65 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 71 | 1,279 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 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 | 1.29 | 0.65 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 7.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 1.29 | 0.65 | % | 0.09 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.54 | 0.77 | % | 0.10 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.18 | 0.59 | % | 0.07 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.36 | 0.68 | % | 0.06 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 11.50 | 0.00 | 1.11 | 0.56 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.54 | 0.77 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.29 | 0.65 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.18 | 0.09 | 0.25 | +0.24 | +2,400.00% | 0.01 | 20 | 71 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.57 | +0.56 | +5,600.00% | 0.01 | 20 | 71 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.87 | 0.44 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.93 | 0.47 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.92 | -0.01 | 0.01 | 0.00 | 9/10/2025 | 10/9/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.61 | -0.02 | 0.02 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.88 | -0.04 | 0.03 | -0.01 | 10/1/2025 | 10/9/2025 4:00:04 PM EST |
| 16.50 | 0.05 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 105 | 0.59 | -0.07 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.62 | -0.10 | 0.07 | -0.01 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 17.50 | 0.17 | 0.18 | 0.18 | 0.18 | +0.13 | +260.00% | 0.01 | 4 | 84 | 0.57 | -0.14 | 0.09 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 18.00 | 0.26 | 0.28 | 0.27 | 0.26 | +0.14 | +116.67% | 0.02 | 100 | 256 | 0.57 | -0.20 | 0.12 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 18.50 | 0.38 | 0.42 | 0.40 | 0.41 | +0.28 | +215.39% | 0.02 | 281 | 107 | 0.56 | -0.27 | 0.14 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 19.00 | 0.55 | 0.59 | 0.57 | 0.55 | +0.31 | +129.17% | 0.03 | 457 | 5,053 | 0.56 | -0.36 | 0.16 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 19.50 | 0.77 | 0.81 | 0.79 | 0.77 | +0.45 | +140.63% | 0.04 | 49 | 1,414 | 0.56 | -0.44 | 0.17 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 20.00 | 1.03 | 1.07 | 1.05 | 0.97 | +0.51 | +110.87% | 0.05 | 58 | 220 | 0.55 | -0.53 | 0.18 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 20.50 | 1.34 | 1.39 | 1.37 | 1.35 | +0.77 | +132.76% | 0.07 | 65 | 226 | 0.55 | -0.61 | 0.17 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 21.00 | 1.69 | 1.93 | 1.81 | 1.77 | +0.99 | +126.93% | 0.09 | 129 | 279 | 0.62 | -0.69 | 0.15 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 21.50 | 2.08 | 2.13 | 2.11 | 2.14 | +1.10 | +105.77% | 0.10 | 135 | 704 | 0.56 | -0.75 | 0.14 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 22.00 | 2.50 | 2.70 | 2.60 | 2.44 | +1.04 | +74.29% | 0.12 | 206 | 487 | 0.72 | -0.80 | 0.12 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 22.50 | 2.93 | 2.99 | 2.96 | 2.89 | +1.25 | +76.22% | 0.13 | 6 | 7 | 0.56 | -0.84 | 0.10 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 23.00 | 3.35 | 3.45 | 3.40 | 3.00 | +0.60 | +25.00% | 0.15 | 211 | 163 | 0.57 | -0.88 | 0.08 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 23.50 | 3.80 | 3.95 | 3.88 | 3.50 | +1.61 | +85.19% | 0.17 | 45 | 1 | 0.54 | -0.90 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 24.00 | 3.80 | 4.40 | 4.10 | 2.51 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.71 | -0.92 | 0.06 | -0.01 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 24.50 | 4.75 | 4.90 | 4.83 | % | 0.20 | 0 | 0 | 1.30 | -0.95 | 0.04 | -0.01 | 10/9/2025 4:00:04 PM EST | |||
| 25.00 | 5.25 | 5.40 | 5.33 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 261 | 1.01 | -0.96 | 0.04 | -0.01 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 25.50 | 5.75 | 5.90 | 5.83 | 4.75 | +0.85 | +21.80% | 0.23 | 10 | 2 | 1.17 | -0.98 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 26.00 | 6.25 | 6.40 | 6.33 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.70 | -0.98 | 0.02 | -0.01 | 9/30/2025 | 10/9/2025 4:00:04 PM EST |
| 26.50 | 6.10 | 7.35 | 6.73 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.68 | -0.99 | 0.02 | 0.00 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 27.00 | 7.25 | 7.35 | 7.30 | 6.70 | +2.27 | +51.25% | 0.27 | 1 | 1 | 1.94 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 27.50 | 7.75 | 7.85 | 7.80 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 28.00 | 8.25 | 8.35 | 8.30 | 5.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:04 PM EST |
| 29.00 | 9.25 | 9.35 | 9.30 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 30.00 | 10.25 | 10.35 | 10.30 | 8.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:04 PM EST |
| 35.00 | 15.25 | 15.35 | 15.30 | 12.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:04 PM EST |