Options Chain for LYFT INC CL A COM (LYFT) - $21.78 as of 12/9/2025 8:49:15 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 | 9.55 | 11.90 | 10.73 | 10.07 | -0.70 | -6.50% | 0.89 | 2 | 4 | 9.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 13.00 | 8.55 | 10.60 | 9.58 | 9.34 | -0.89 | -8.70% | 0.74 | 1 | 2 | 8.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 14.00 | 7.55 | 9.90 | 8.73 | 9.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 15.00 | 6.45 | 8.95 | 7.70 | 7.27 | -1.01 | -12.20% | 0.51 | 1 | 16 | 7.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 15.50 | 6.10 | 8.15 | 7.13 | 6.84 | -1.01 | -12.87% | 0.46 | 3 | 3 | 6.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 16.00 | 5.50 | 7.90 | 6.70 | 6.33 | -0.56 | -8.13% | 0.42 | 159 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 16.50 | 5.10 | 7.40 | 6.25 | 5.74 | -0.36 | -5.91% | 0.38 | 159 | 3 | 6.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 17.00 | 4.00 | 6.45 | 5.23 | 5.35 | -0.64 | -10.69% | 0.31 | 1 | 3 | 5.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 17.50 | 3.70 | 6.45 | 5.08 | 5.57 | 0.00 | 0.00% | 0.29 | 0 | 5 | 5.60 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 18.00 | 2.95 | 5.90 | 4.43 | 4.20 | -0.88 | -17.33% | 0.25 | 1 | 7 | 5.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 18.50 | 2.47 | 4.95 | 3.71 | 4.25 | -0.23 | -5.14% | 0.20 | 2 | 235 | 4.16 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 19.00 | 2.57 | 4.45 | 3.51 | 2.96 | -1.12 | -27.46% | 0.18 | 4 | 76 | 3.85 | 0.99 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 19.50 | 2.17 | 4.15 | 3.16 | 2.51 | -0.76 | -23.25% | 0.16 | 11 | 394 | 3.83 | 0.97 | 0.05 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 1.77 | 2.11 | 1.94 | 1.88 | -0.82 | -30.37% | 0.10 | 25 | 217 | 1.24 | 0.92 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 20.50 | 1.30 | 1.66 | 1.48 | 1.53 | -1.14 | -42.70% | 0.07 | 7 | 170 | 1.14 | 0.85 | 0.17 | -0.05 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.00 | 0.94 | 1.17 | 1.06 | 1.30 | -0.19 | -12.76% | 0.05 | 42 | 254 | 0.74 | 0.75 | 0.25 | -0.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.50 | 0.63 | 0.66 | 0.65 | 0.66 | -0.70 | -51.48% | 0.03 | 114 | 462 | 0.62 | 0.60 | 0.31 | -0.08 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.55 | -57.90% | 0.02 | 119 | 433 | 0.62 | 0.44 | 0.32 | -0.08 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.34 | -59.65% | 0.01 | 342 | 600 | 0.64 | 0.30 | 0.28 | -0.08 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.00 | 0.12 | 0.14 | 0.13 | 0.15 | -0.21 | -58.34% | 0.01 | 480 | 1,771 | 0.66 | 0.19 | 0.21 | -0.06 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.14 | -63.64% | 0.00 | 270 | 369 | 0.67 | 0.11 | 0.15 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 490 | 788 | 0.76 | 0.06 | 0.09 | -0.03 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 433 | 232 | 0.78 | 0.03 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 46 | 648 | 1.06 | 0.01 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 87 | 1.24 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 116 | 1.00 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 686 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.59 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 207 | 2.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.59 | 0.30 | 0.08 | % | 0.01 | 2 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 33.00 | 0.00 | 1.49 | 0.75 | % | 0.02 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.49 | 0.25 | 0.08 | % | 0.01 | 1 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.49 | 0.25 | 0.04 | +0.02 | +100.00% | 0.02 | 1 | 3 | 5.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 3 | 9.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.06 | +200.00% | 0.00 | 11 | 11 | 2.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.01 | -33.34% | 0.02 | 1 | 31 | 4.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 2 | 7.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.01 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.01 | -50.00% | 0.02 | 2 | 588 | 2.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 162 | 0.97 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 1,003 | 0.95 | -0.01 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 8 | 96 | 1.90 | -0.03 | 0.05 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 28 | 5,552 | 0.69 | -0.08 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 20.50 | 0.06 | 0.13 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 788 | 236 | 0.60 | -0.15 | 0.17 | -0.05 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.00 | 0.17 | 0.21 | 0.19 | 0.19 | +0.13 | +216.67% | 0.01 | 470 | 322 | 0.62 | -0.25 | 0.25 | -0.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.50 | 0.35 | 0.39 | 0.37 | 0.36 | +0.17 | +89.48% | 0.02 | 1,132 | 232 | 0.64 | -0.40 | 0.31 | -0.08 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.00 | 0.60 | 0.67 | 0.64 | 0.61 | +0.28 | +84.85% | 0.03 | 249 | 647 | 0.66 | -0.56 | 0.32 | -0.08 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 0.84 | 0.99 | 0.92 | 0.88 | +0.33 | +60.00% | 0.04 | 73 | 529 | 0.59 | -0.70 | 0.28 | -0.08 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.00 | 0.38 | 2.33 | 1.36 | 1.26 | +0.44 | +53.66% | 0.06 | 103 | 256 | 2.07 | -0.81 | 0.21 | -0.06 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.50 | 1.39 | 1.80 | 1.60 | 1.65 | +0.46 | +38.66% | 0.07 | 41 | 84 | 2.70 | -0.89 | 0.15 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.00 | 1.78 | 2.64 | 2.21 | 1.92 | +0.40 | +26.32% | 0.09 | 1 | 192 | 1.52 | -0.94 | 0.09 | -0.03 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.50 | 2.47 | 4.10 | 3.29 | 2.08 | +0.28 | +15.56% | 0.13 | 5 | 25 | 3.04 | -0.97 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 2.71 | 5.00 | 3.86 | 2.68 | +0.18 | +7.20% | 0.15 | 1 | 22 | 3.75 | -0.99 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.50 | 2.75 | 5.40 | 4.08 | 2.52 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.80 | -1.00 | 0.01 | 0.00 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 26.00 | 3.25 | 6.00 | 4.63 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.10 | -1.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 27.00 | 4.25 | 7.25 | 5.75 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 28.00 | 5.25 | 7.95 | 6.60 | 6.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 29.00 | 6.25 | 8.95 | 7.60 | % | 0.26 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 30.00 | 7.25 | 9.70 | 8.48 | 10.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 31.00 | 8.25 | 10.95 | 9.60 | % | 0.31 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 32.00 | 9.25 | 11.95 | 10.60 | % | 0.33 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 33.00 | 10.30 | 12.90 | 11.60 | % | 0.35 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 34.00 | 11.25 | 13.95 | 12.60 | % | 0.37 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 35.00 | 12.25 | 14.95 | 13.60 | % | 0.39 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 36.00 | 13.25 | 15.95 | 14.60 | % | 0.41 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 37.00 | 14.25 | 16.95 | 15.60 | % | 0.42 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 38.00 | 15.25 | 17.95 | 16.60 | % | 0.44 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |