Options Chain for LYFT INC CL A COM (LYFT) - $20.03 as of 10/28/2025 8:38:16 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 | 14.65 | 17.15 | 15.90 | 15.71 | +0.03 | +0.20% | 3.18 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 10.00 | 9.40 | 12.15 | 10.78 | % | 1.08 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 11.00 | 8.35 | 11.15 | 9.75 | % | 0.89 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 12.00 | 7.35 | 10.20 | 8.78 | 8.04 | 0.00 | 0.00% | 0.73 | 0 | 10 | 5.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:53 PM EST |
| 13.00 | 6.25 | 9.20 | 7.73 | 9.05 | 0.00 | 0.00% | 0.59 | 0 | 26 | 4.64 | 0.99 | 0.01 | -0.01 | 10/6/2025 | 10/28/2025 3:59:53 PM EST |
| 14.00 | 5.35 | 8.20 | 6.78 | 6.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.15 | 0.98 | 0.01 | -0.02 | 10/15/2025 | 10/28/2025 3:59:53 PM EST |
| 14.50 | 5.55 | 7.35 | 6.45 | 6.51 | 0.00 | 0.00% | 0.44 | 0 | 720 | 3.49 | 0.96 | 0.02 | -0.02 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 15.00 | 4.50 | 7.30 | 5.90 | 5.98 | +0.45 | +8.14% | 0.39 | 2 | 27 | 3.79 | 0.95 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 15.50 | 2.99 | 6.85 | 4.92 | % | 0.32 | 0 | 0 | 3.62 | 0.93 | 0.04 | -0.03 | 10/28/2025 3:59:53 PM EST | |||
| 16.00 | 3.05 | 5.60 | 4.33 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 28 | 2.63 | 0.90 | 0.04 | -0.04 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 16.50 | 2.98 | 4.40 | 3.69 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 72 | 1.74 | 0.87 | 0.05 | -0.05 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 17.00 | 2.98 | 5.45 | 4.22 | 3.55 | +0.15 | +4.42% | 0.25 | 12 | 101 | 3.02 | 0.83 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 17.50 | 2.73 | 3.65 | 3.19 | 3.10 | -1.00 | -24.39% | 0.18 | 1 | 23 | 1.18 | 0.79 | 0.07 | -0.06 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 18.00 | 1.78 | 3.90 | 2.84 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 42 | 2.23 | 0.75 | 0.08 | -0.07 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 18.50 | 2.23 | 2.52 | 2.38 | 2.46 | -0.33 | -11.83% | 0.13 | 2 | 67 | 1.12 | 0.70 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 19.00 | 1.94 | 2.18 | 2.06 | 2.05 | -0.55 | -21.16% | 0.11 | 27 | 64 | 1.11 | 0.65 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 19.50 | 1.71 | 2.05 | 1.88 | 1.89 | -0.36 | -16.00% | 0.10 | 18 | 292 | 1.19 | 0.60 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 20.00 | 1.52 | 1.59 | 1.56 | 1.59 | -0.41 | -20.50% | 0.08 | 162 | 775 | 1.13 | 0.55 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 20.50 | 1.26 | 1.47 | 1.37 | 1.34 | -0.36 | -21.18% | 0.07 | 312 | 739 | 1.16 | 0.50 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 21.00 | 1.06 | 1.37 | 1.22 | 1.05 | -0.47 | -30.93% | 0.06 | 188 | 846 | 1.19 | 0.45 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 21.50 | 0.90 | 1.02 | 0.96 | 0.99 | -0.28 | -22.05% | 0.04 | 96 | 604 | 1.13 | 0.40 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 22.00 | 0.75 | 0.88 | 0.82 | 0.83 | -0.24 | -22.43% | 0.04 | 383 | 1,262 | 1.14 | 0.35 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 22.50 | 0.60 | 0.86 | 0.73 | 0.73 | -0.20 | -21.51% | 0.03 | 287 | 337 | 1.18 | 0.31 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 23.00 | 0.49 | 0.69 | 0.59 | 0.57 | -0.25 | -30.49% | 0.03 | 138 | 589 | 1.16 | 0.27 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 23.50 | 0.39 | 0.55 | 0.47 | 0.48 | -0.16 | -25.00% | 0.02 | 38 | 430 | 1.14 | 0.24 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 24.00 | 0.33 | 0.48 | 0.41 | 0.39 | -0.14 | -26.42% | 0.02 | 147 | 543 | 1.15 | 0.20 | 0.07 | -0.06 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 24.50 | 0.22 | 0.56 | 0.39 | 0.39 | -0.06 | -13.34% | 0.02 | 4 | 488 | 1.20 | 0.17 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 25.00 | 0.21 | 0.41 | 0.31 | 0.28 | -0.12 | -30.00% | 0.01 | 54 | 288 | 1.19 | 0.15 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 25.50 | 0.14 | 0.51 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.31 | 0.13 | 0.05 | -0.04 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 26.00 | 0.18 | 0.24 | 0.21 | 0.25 | -0.01 | -3.85% | 0.01 | 3 | 265 | 1.20 | 0.11 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 26.50 | 0.04 | 0.38 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 25 | 331 | 1.19 | 0.09 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 27.00 | 0.01 | 0.24 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 503 | 1.36 | 0.07 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.26 | 0.06 | 0.03 | -0.02 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 28.00 | 0.01 | 0.73 | 0.37 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.46 | 0.05 | 0.03 | -0.02 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 610 | 2.15 | 0.03 | 0.02 | -0.02 | 10/20/2025 | 10/28/2025 3:59:53 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 27 | 1,112 | 1.37 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.22 | +0.05 | +29.42% | 0.01 | 1 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 6 | 5.19 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 4.67 | -0.01 | 0.01 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.63 | 0.82 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.62 | -0.02 | 0.01 | -0.02 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.69 | -0.04 | 0.02 | -0.02 | 10/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.01 | 16 | 123 | 1.31 | -0.05 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.55 | -0.07 | 0.04 | -0.03 | 10/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.15 | 0.23 | 0.19 | 0.24 | +0.05 | +26.32% | 0.01 | 31 | 158 | 1.15 | -0.10 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 16.50 | 0.21 | 0.34 | 0.28 | 0.28 | -0.02 | -6.67% | 0.02 | 9 | 216 | 1.15 | -0.13 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 17.00 | 0.31 | 0.48 | 0.40 | 0.34 | 0.00 | 0.00% | 0.02 | 42 | 343 | 1.18 | -0.17 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 17.50 | 0.47 | 0.54 | 0.51 | 0.48 | +0.05 | +11.63% | 0.03 | 1,660 | 637 | 1.17 | -0.21 | 0.07 | -0.06 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 18.00 | 0.57 | 0.80 | 0.69 | 0.60 | +0.08 | +15.39% | 0.04 | 150 | 849 | 1.20 | -0.25 | 0.08 | -0.07 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 18.50 | 0.73 | 0.93 | 0.83 | 0.72 | +0.04 | +5.89% | 0.04 | 62 | 324 | 1.18 | -0.30 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 19.00 | 0.93 | 1.00 | 0.97 | 0.97 | +0.03 | +3.20% | 0.05 | 51 | 479 | 1.13 | -0.35 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 19.50 | 1.16 | 1.32 | 1.24 | 1.15 | +0.13 | +12.75% | 0.06 | 55 | 724 | 1.16 | -0.40 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 20.00 | 1.46 | 1.51 | 1.49 | 1.48 | +0.30 | +25.43% | 0.07 | 244 | 938 | 1.14 | -0.45 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 20.50 | 1.68 | 1.86 | 1.77 | 1.63 | +0.12 | +7.95% | 0.09 | 128 | 409 | 1.17 | -0.50 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 21.00 | 1.99 | 2.09 | 2.04 | 1.96 | +0.25 | +14.62% | 0.10 | 10 | 610 | 1.15 | -0.55 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 21.50 | 2.31 | 2.47 | 2.39 | 2.22 | +0.03 | +1.37% | 0.11 | 19 | 186 | 1.16 | -0.60 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 22.00 | 2.45 | 2.91 | 2.68 | 2.53 | +0.13 | +5.42% | 0.12 | 1 | 60 | 1.12 | -0.65 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 22.50 | 2.68 | 3.20 | 2.94 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 48 | 1.02 | -0.69 | 0.09 | -0.07 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 23.00 | 3.35 | 3.85 | 3.60 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.25 | -0.73 | 0.09 | -0.07 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 23.50 | 2.90 | 5.05 | 3.98 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.17 | -0.76 | 0.08 | -0.06 | 10/13/2025 | 10/28/2025 3:59:53 PM EST |
| 24.00 | 2.69 | 5.25 | 3.97 | 4.55 | 0.00 | 0.00% | 0.17 | 0 | 50 | 2.04 | -0.80 | 0.07 | -0.06 | 10/15/2025 | 10/28/2025 3:59:53 PM EST |
| 24.50 | 3.10 | 5.90 | 4.50 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 25 | 2.25 | -0.83 | 0.07 | -0.05 | 10/21/2025 | 10/28/2025 3:59:53 PM EST |
| 25.00 | 3.50 | 6.55 | 5.03 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.47 | -0.85 | 0.06 | -0.05 | 10/10/2025 | 10/28/2025 3:59:53 PM EST |
| 25.50 | 3.95 | 7.00 | 5.48 | % | 0.21 | 0 | 0 | 2.52 | -0.87 | 0.05 | -0.04 | 10/28/2025 3:59:53 PM EST | |||
| 26.00 | 4.00 | 7.85 | 5.93 | 6.07 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.88 | -0.89 | 0.05 | -0.04 | 10/20/2025 | 10/28/2025 3:59:53 PM EST |
| 26.50 | 4.45 | 8.30 | 6.38 | % | 0.24 | 0 | 0 | 2.93 | -0.91 | 0.04 | -0.03 | 10/28/2025 3:59:53 PM EST | |||
| 27.00 | 4.95 | 8.80 | 6.88 | % | 0.25 | 0 | 0 | 3.01 | -0.93 | 0.04 | -0.03 | 10/28/2025 3:59:53 PM EST | |||
| 27.50 | 5.45 | 9.25 | 7.35 | % | 0.27 | 0 | 0 | 3.05 | -0.94 | 0.03 | -0.02 | 10/28/2025 3:59:53 PM EST | |||
| 28.00 | 5.90 | 9.75 | 7.83 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.13 | -0.95 | 0.03 | -0.02 | 10/3/2025 | 10/28/2025 3:59:53 PM EST |
| 29.00 | 8.05 | 10.70 | 9.38 | % | 0.32 | 0 | 0 | 3.24 | -0.97 | 0.02 | -0.02 | 10/28/2025 3:59:53 PM EST | |||
| 30.00 | 9.00 | 11.25 | 10.13 | % | 0.34 | 0 | 0 | 2.99 | -0.98 | 0.01 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 35.00 | 13.90 | 16.70 | 15.30 | % | 0.44 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST |