Options Chain for LYFT INC CL A COM (LYFT) - $22.61 as of 10/3/2025 3:06:46 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 | 16.50 | 18.95 | 17.73 | 17.40 | 0.00 | 0.00% | 3.55 | 0 | 50 | 5.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 6.00 | 15.00 | 17.95 | 16.48 | 11.10 | 0.00 | 0.00% | 2.75 | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:57 PM EST |
| 7.00 | 13.85 | 16.95 | 15.40 | 15.60 | 0.00 | 0.00% | 2.20 | 0 | 3 | 4.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:57 PM EST |
| 8.00 | 13.30 | 15.30 | 14.30 | 14.70 | 0.00 | 0.00% | 1.79 | 0 | 9 | 3.03 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 9.00 | 12.05 | 13.15 | 12.60 | 12.79 | 0.00 | 0.00% | 1.40 | 0 | 205 | 2.19 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 12.00 | 12.90 | 12.45 | 12.50 | 0.00 | 0.00% | 1.24 | 0 | 115 | 2.42 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 11.00 | 10.95 | 11.15 | 11.05 | 11.30 | 0.00 | 0.00% | 1.00 | 0 | 85 | 2.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 10.05 | 10.25 | 10.15 | 10.22 | +0.42 | +4.29% | 0.85 | 2 | 131 | 2.15 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 9.05 | 9.20 | 9.13 | 9.10 | +0.05 | +0.56% | 0.70 | 7 | 191 | 0.82 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 8.10 | 8.25 | 8.18 | 8.10 | +0.15 | +1.89% | 0.58 | 229 | 3,781 | 0.85 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 7.20 | 7.30 | 7.25 | 7.30 | -0.40 | -5.20% | 0.48 | 2 | 1,112 | 0.76 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 6.30 | 6.40 | 6.35 | 6.41 | +0.01 | +0.16% | 0.40 | 1 | 2,140 | 0.73 | 0.91 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 5.45 | 5.55 | 5.50 | 5.48 | -0.62 | -10.17% | 0.32 | 9 | 6,056 | 0.72 | 0.87 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 4.70 | 4.80 | 4.75 | 4.76 | -0.49 | -9.34% | 0.26 | 24 | 2,503 | 0.73 | 0.82 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 4.00 | 4.10 | 4.05 | 4.00 | -0.55 | -12.09% | 0.21 | 33 | 5,487 | 0.73 | 0.76 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 3.35 | 3.45 | 3.40 | 3.39 | -0.36 | -9.60% | 0.17 | 99 | 3,346 | 0.72 | 0.70 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 2.81 | 2.86 | 2.84 | 2.84 | -0.41 | -12.62% | 0.14 | 48 | 1,238 | 0.72 | 0.63 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 2.32 | 2.37 | 2.35 | 2.34 | -0.39 | -14.29% | 0.11 | 615 | 6,001 | 0.72 | 0.56 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 1.90 | 1.95 | 1.93 | 1.90 | -0.35 | -15.56% | 0.08 | 360 | 9,505 | 0.72 | 0.49 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 1.55 | 1.59 | 1.57 | 1.58 | -0.27 | -14.60% | 0.07 | 90 | 2,192 | 0.72 | 0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 1.26 | 1.28 | 1.27 | 1.26 | -0.27 | -17.65% | 0.05 | 447 | 5,379 | 0.72 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 1.01 | 1.05 | 1.03 | 1.06 | -0.17 | -13.83% | 0.04 | 24 | 287 | 0.72 | 0.31 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 0.81 | 0.85 | 0.83 | 0.85 | -0.17 | -16.67% | 0.03 | 13 | 724 | 0.72 | 0.26 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 0.65 | 0.68 | 0.67 | 0.66 | -0.15 | -18.52% | 0.02 | 133 | 4,227 | 0.72 | 0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 0.39 | 0.45 | 0.42 | 0.42 | -0.13 | -23.64% | 0.01 | 436 | 15,378 | 0.72 | 0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 16 | 544 | 0.74 | 0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 8 | 5.50 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 3 | 466 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.76 | -0.01 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.06 | +0.02 | +50.00% | 0.01 | 40 | 1,779 | 0.88 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 0.03 | 0.15 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 10 | 4,382 | 0.72 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.02 | -12.50% | 0.01 | 32 | 784 | 0.73 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.06 | +27.28% | 0.02 | 19 | 3,488 | 0.73 | -0.09 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 0.42 | 0.45 | 0.44 | 0.43 | +0.07 | +19.45% | 0.03 | 20 | 886 | 0.72 | -0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 0.64 | 0.68 | 0.66 | 0.66 | +0.10 | +17.86% | 0.04 | 102 | 1,459 | 0.72 | -0.18 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 0.93 | 0.97 | 0.95 | 0.95 | +0.13 | +15.86% | 0.05 | 31 | 2,377 | 0.72 | -0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 1.29 | 1.32 | 1.31 | 1.30 | +0.15 | +13.05% | 0.07 | 39 | 2,967 | 0.72 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 1.72 | 1.75 | 1.74 | 1.77 | +0.24 | +15.69% | 0.08 | 9 | 722 | 0.71 | -0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 2.21 | 2.28 | 2.25 | 2.27 | +0.29 | +14.65% | 0.10 | 42 | 2,907 | 0.72 | -0.44 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 2.79 | 2.84 | 2.82 | 2.85 | +0.30 | +11.77% | 0.12 | 265 | 1,170 | 0.71 | -0.51 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 3.40 | 3.50 | 3.45 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 434 | 0.71 | -0.57 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 4.10 | 4.20 | 4.15 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 209 | 0.71 | -0.63 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 4.85 | 4.95 | 4.90 | % | 0.19 | 0 | 0 | 0.71 | -0.69 | 0.06 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 27.00 | 5.65 | 5.80 | 5.73 | 5.27 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.72 | -0.74 | 0.06 | -0.02 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 6.50 | 6.65 | 6.58 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.73 | -0.78 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 8.25 | 8.40 | 8.33 | 8.45 | 0.00 | 0.00% | 0.28 | 0 | 772 | 0.77 | -0.85 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 13.00 | 13.15 | 13.08 | 13.05 | -0.09 | -0.69% | 0.37 | 1 | 2 | 1.14 | -0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |