Options Chain for LYFT INC CL A COM (LYFT) - $16.14 as of 8/29/2025 3:37:29 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 | 10.50 | 12.25 | 11.38 | 11.15 | 0.00 | 0.00% | 2.28 | 0 | 53 | 2.82 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 6.00 | 9.50 | 11.15 | 10.33 | 10.36 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 7.00 | 9.25 | 10.40 | 9.83 | 7.20 | 0.00 | 0.00% | 1.40 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:55 PM EST |
| 8.00 | 8.30 | 8.40 | 8.35 | 7.78 | 0.00 | 0.00% | 1.04 | 0 | 3 | 0.95 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 7.30 | 7.40 | 7.35 | 7.05 | 0.00 | 0.00% | 0.82 | 0 | 202 | 0.55 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 6.35 | 6.45 | 6.40 | 6.15 | -1.25 | -16.90% | 0.64 | 3 | 43 | 0.53 | 0.96 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 5.45 | 5.55 | 5.50 | 6.18 | 0.00 | 0.00% | 0.50 | 0 | 85 | 0.60 | 0.93 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 12.00 | 4.60 | 4.70 | 4.65 | 5.25 | 0.00 | 0.00% | 0.39 | 0 | 85 | 0.61 | 0.89 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 13.00 | 3.80 | 3.90 | 3.85 | 3.85 | 0.00 | 0.00% | 0.30 | 0 | 172 | 0.59 | 0.83 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.35 | -10.00% | 0.23 | 1,035 | 3,113 | 0.59 | 0.76 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 2.50 | 2.56 | 2.53 | 2.53 | +0.03 | +1.20% | 0.17 | 21 | 1,131 | 0.59 | 0.68 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 1.97 | 2.03 | 2.00 | 2.05 | +0.06 | +3.02% | 0.12 | 52 | 2,419 | 0.58 | 0.59 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 1.55 | 1.62 | 1.59 | 1.59 | +0.01 | +0.64% | 0.09 | 272 | 1,661 | 0.59 | 0.51 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 1.23 | 1.28 | 1.26 | 1.23 | -0.02 | -1.60% | 0.07 | 76 | 2,305 | 0.59 | 0.43 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 0.93 | 1.00 | 0.97 | 0.94 | -0.03 | -3.10% | 0.05 | 852 | 1,241 | 0.60 | 0.35 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.74 | 0.79 | 0.77 | 0.73 | -0.03 | -3.95% | 0.04 | 347 | 1,118 | 0.61 | 0.29 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 0.57 | 0.63 | 0.60 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 568 | 0.61 | 0.24 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 0.43 | 0.50 | 0.47 | 0.40 | -0.06 | -13.05% | 0.02 | 1 | 526 | 0.62 | 0.20 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 23.00 | 0.34 | 0.41 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1,149 | 0.63 | 0.16 | 0.05 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 24.00 | 0.23 | 0.34 | 0.29 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.62 | 0.13 | 0.04 | -0.01 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 0.20 | 0.27 | 0.24 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.64 | 0.11 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.07 | -0.07 | -50.00% | 0.00 | 10 | 142 | 0.87 | 0.03 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 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 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/29/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.91 | -0.01 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.14 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 0.01 | 25 | 515 | 0.63 | -0.04 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 0.14 | 0.29 | 0.22 | 0.17 | +0.03 | +21.43% | 0.02 | 10 | 610 | 0.61 | -0.07 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 12.00 | 0.27 | 0.31 | 0.29 | 0.33 | +0.05 | +17.86% | 0.02 | 22 | 609 | 0.61 | -0.11 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 13.00 | 0.46 | 0.51 | 0.49 | 0.54 | +0.05 | +10.21% | 0.04 | 14 | 1,535 | 0.60 | -0.17 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 0.75 | 0.79 | 0.77 | 0.77 | +0.02 | +2.67% | 0.06 | 12 | 4,542 | 0.59 | -0.24 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 1.12 | 1.17 | 1.15 | 1.14 | -0.04 | -3.39% | 0.08 | 27 | 489 | 0.59 | -0.32 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 1.59 | 1.66 | 1.63 | 1.63 | +0.04 | +2.52% | 0.10 | 9,835 | 341 | 0.59 | -0.41 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 2.16 | 2.22 | 2.19 | 2.41 | +0.15 | +6.64% | 0.13 | 2 | 682 | 0.59 | -0.49 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 2.81 | 2.88 | 2.85 | 2.34 | 0.00 | 0.00% | 0.16 | 0 | 133 | 0.60 | -0.57 | 0.09 | -0.01 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 3.55 | 3.65 | 3.60 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.61 | -0.65 | 0.08 | -0.01 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 4.30 | 4.40 | 4.35 | 4.40 | 0.00 | 0.00% | 0.22 | 2 | 119 | 0.60 | -0.71 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 5.15 | 5.25 | 5.20 | % | 0.25 | 0 | 0 | 0.61 | -0.76 | 0.07 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 6.00 | 6.15 | 6.08 | % | 0.28 | 0 | 0 | 0.62 | -0.80 | 0.06 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 6.05 | 7.05 | 6.55 | % | 0.28 | 0 | 0 | 0.67 | -0.84 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 7.85 | 8.00 | 7.93 | 10.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.63 | -0.87 | 0.04 | -0.01 | 7/30/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 8.80 | 8.95 | 8.88 | 10.55 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.68 | -0.89 | 0.04 | -0.01 | 7/28/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 13.75 | 13.85 | 13.80 | % | 0.46 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST |