Options Chain for LYFT INC CL A COM (LYFT) - $21.70 as of 11/18/2025 8:20:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.95 | 11.80 | 10.38 | % | 0.87 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 13.00 | 7.95 | 10.85 | 9.40 | % | 0.72 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 14.00 | 6.95 | 9.85 | 8.40 | 6.20 | 0.00 | 0.00% | 0.60 | 0 | 30 | 3.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:54 PM EST |
| 15.00 | 5.95 | 8.85 | 7.40 | 6.25 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 15.50 | 5.45 | 8.35 | 6.90 | 4.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:54 PM EST |
| 16.00 | 4.95 | 6.65 | 5.80 | % | 0.36 | 0 | 0 | 1.80 | 0.99 | 0.01 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 16.50 | 4.50 | 6.60 | 5.55 | 4.05 | 0.00 | 0.00% | 0.34 | 0 | 25 | 2.04 | 0.99 | 0.01 | -0.01 | 10/30/2025 | 11/18/2025 3:59:54 PM EST |
| 17.00 | 4.00 | 6.90 | 5.45 | 3.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.48 | 0.98 | 0.02 | -0.01 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 17.50 | 3.55 | 5.60 | 4.58 | 5.98 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.78 | 0.96 | 0.03 | -0.01 | 11/10/2025 | 11/18/2025 3:59:54 PM EST |
| 18.00 | 2.19 | 5.95 | 4.07 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.22 | 0.94 | 0.04 | -0.01 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 18.50 | 1.36 | 5.50 | 3.43 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.11 | 0.90 | 0.06 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 19.00 | 1.71 | 4.25 | 2.98 | 2.89 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.50 | 0.87 | 0.08 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 19.50 | 1.30 | 3.85 | 2.58 | 2.59 | -1.30 | -33.42% | 0.13 | 2 | 7 | 1.43 | 0.82 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 20.00 | 2.11 | 2.26 | 2.19 | 2.16 | +0.07 | +3.35% | 0.11 | 101 | 114 | 0.60 | 0.76 | 0.11 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 20.50 | 1.69 | 2.43 | 2.06 | 1.87 | +0.05 | +2.75% | 0.10 | 2 | 166 | 0.75 | 0.70 | 0.12 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 21.00 | 1.47 | 1.60 | 1.54 | 1.59 | +0.06 | +3.93% | 0.07 | 14 | 186 | 0.60 | 0.64 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 21.50 | 1.19 | 1.24 | 1.22 | 1.33 | +0.13 | +10.84% | 0.06 | 611 | 79 | 0.58 | 0.56 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 22.00 | 0.95 | 0.99 | 0.97 | 1.06 | +0.14 | +15.22% | 0.04 | 1,032 | 153 | 0.58 | 0.49 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 22.50 | 0.71 | 0.79 | 0.75 | 0.74 | -0.01 | -1.34% | 0.03 | 7 | 79 | 0.57 | 0.42 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 23.00 | 0.54 | 0.62 | 0.58 | 0.58 | +0.04 | +7.41% | 0.03 | 29 | 238 | 0.56 | 0.35 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 23.50 | 0.40 | 0.49 | 0.45 | 0.43 | 0.00 | 0.00% | 0.02 | 51 | 587 | 0.57 | 0.29 | 0.13 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 24.00 | 0.30 | 0.37 | 0.34 | 0.36 | +0.03 | +9.10% | 0.01 | 45 | 722 | 0.57 | 0.24 | 0.11 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 24.50 | 0.22 | 0.30 | 0.26 | 0.27 | +0.02 | +8.00% | 0.01 | 48 | 75 | 0.57 | 0.19 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 25.00 | 0.15 | 0.51 | 0.33 | 0.21 | -0.01 | -4.55% | 0.01 | 43 | 210 | 0.68 | 0.15 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 25.50 | 0.15 | 0.30 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.66 | 0.12 | 0.07 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 26.00 | 0.08 | 2.23 | 1.16 | 0.11 | -0.02 | -15.39% | 0.04 | 31 | 104 | 1.25 | 0.09 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 2.21 | 1.11 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.01 | 0.06 | 0.05 | -0.01 | 11/12/2025 | 11/18/2025 3:59:54 PM EST |
| 27.00 | 0.01 | 0.22 | 0.12 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 59 | 0.63 | 0.06 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.13 | 0.03 | 0.03 | -0.01 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.02 | 0.03 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.10 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 142 | 3.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.05 | +250.00% | 0.01 | 10 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.81 | -0.01 | 0.01 | 0.00 | 11/6/2025 | 11/18/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 2.16 | 1.08 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 45 | 2.67 | -0.01 | 0.01 | -0.01 | 11/5/2025 | 11/18/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 2.17 | 1.09 | 0.52 | 0.00 | 0.00% | 0.06 | 0 | 87 | 2.52 | -0.02 | 0.02 | -0.01 | 11/5/2025 | 11/18/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 2.19 | 1.10 | % | 0.06 | 0 | 0 | 2.39 | -0.04 | 0.03 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.92 | 0.46 | 0.11 | +0.04 | +57.15% | 0.03 | 10 | 52 | 1.38 | -0.06 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | -0.10 | 0.06 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.84 | 0.50 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.82 | -0.13 | 0.08 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 19.50 | 0.26 | 0.32 | 0.29 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.60 | -0.18 | 0.09 | -0.03 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 20.00 | 0.37 | 0.44 | 0.41 | 0.36 | -0.09 | -20.00% | 0.02 | 43 | 5,105 | 0.59 | -0.24 | 0.11 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 20.50 | 0.49 | 0.58 | 0.54 | 0.54 | -0.10 | -15.63% | 0.03 | 1 | 327 | 0.58 | -0.30 | 0.12 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 21.00 | 0.67 | 0.78 | 0.73 | 0.76 | -0.08 | -9.53% | 0.03 | 123 | 126 | 0.58 | -0.36 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 21.50 | 0.88 | 1.00 | 0.94 | 0.95 | -0.03 | -3.07% | 0.04 | 23 | 128 | 0.57 | -0.44 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 22.00 | 1.14 | 1.25 | 1.20 | 1.22 | -0.11 | -8.28% | 0.05 | 8 | 94 | 0.57 | -0.51 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 22.50 | 1.43 | 1.54 | 1.49 | 1.72 | +0.17 | +10.97% | 0.07 | 1 | 94 | 0.57 | -0.58 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 23.00 | 1.73 | 1.88 | 1.81 | 1.90 | -0.05 | -2.57% | 0.08 | 6 | 13 | 0.56 | -0.65 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 23.50 | 2.09 | 2.32 | 2.21 | 2.30 | +0.80 | +53.34% | 0.09 | 3 | 29 | 0.57 | -0.71 | 0.13 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 24.00 | 2.49 | 2.65 | 2.57 | 2.60 | -0.12 | -4.42% | 0.11 | 2 | 424 | 0.56 | -0.76 | 0.11 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 24.50 | 1.74 | 4.95 | 3.35 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.74 | -0.81 | 0.10 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 25.00 | 1.36 | 4.35 | 2.86 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 71 | 1.21 | -0.85 | 0.09 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 25.50 | 2.62 | 5.95 | 4.29 | 3.94 | +0.58 | +17.27% | 0.17 | 1 | 2 | 1.90 | -0.88 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 26.00 | 2.45 | 6.45 | 4.45 | 3.67 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.97 | -0.91 | 0.06 | -0.01 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 26.50 | 2.74 | 6.90 | 4.82 | % | 0.18 | 0 | 0 | 2.02 | -0.94 | 0.05 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 27.00 | 4.25 | 7.40 | 5.83 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.09 | -0.94 | 0.04 | -0.01 | 11/12/2025 | 11/18/2025 3:59:54 PM EST |
| 27.50 | 5.45 | 7.80 | 6.63 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.10 | -0.97 | 0.03 | -0.01 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 28.00 | 5.95 | 8.30 | 7.13 | 5.58 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.16 | -0.97 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 29.00 | 6.95 | 9.35 | 8.15 | % | 0.28 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 30.00 | 7.95 | 10.35 | 9.15 | 8.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.42 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 31.00 | 8.95 | 11.35 | 10.15 | % | 0.33 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 32.00 | 9.95 | 12.35 | 11.15 | % | 0.35 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 33.00 | 10.65 | 13.35 | 12.00 | % | 0.36 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 34.00 | 11.75 | 14.35 | 13.05 | % | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 35.00 | 12.65 | 15.35 | 14.00 | % | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 36.00 | 13.75 | 16.35 | 15.05 | % | 0.42 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 37.00 | 14.75 | 17.35 | 16.05 | % | 0.43 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 38.00 | 15.65 | 18.35 | 17.00 | % | 0.45 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST |