Options Chain for LYFT INC CL A COM (LYFT) - $19.88 as of 11/25/2025 10:48:07 AM 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 | 7.00 | 8.50 | 7.75 | 8.13 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 13.00 | 6.00 | 7.50 | 6.75 | % | 0.52 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 14.00 | 5.00 | 6.50 | 5.75 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 30 | 2.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 9:58:48 AM EST |
| 15.00 | 4.15 | 5.35 | 4.75 | 4.67 | 0.00 | 0.00% | 0.32 | 0 | 40 | 2.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 15.50 | 3.70 | 4.85 | 4.28 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.85 | 1.00 | 0.01 | 0.00 | 10/29/2025 | 11/25/2025 9:58:48 AM EST |
| 16.00 | 3.15 | 4.35 | 3.75 | 3.27 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.69 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 16.50 | 2.70 | 3.90 | 3.30 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.59 | 0.98 | 0.03 | -0.01 | 10/30/2025 | 11/25/2025 9:58:48 AM EST |
| 17.00 | 2.25 | 3.40 | 2.83 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.44 | 0.95 | 0.06 | -0.01 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 17.50 | 2.01 | 2.69 | 2.35 | 2.31 | -0.12 | -4.94% | 0.13 | 3 | 1 | 1.08 | 0.91 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 18.00 | 1.54 | 1.97 | 1.76 | 2.33 | +0.10 | +4.49% | 0.10 | 3 | 3 | 1.06 | 0.85 | 0.13 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 18.50 | 1.18 | 1.45 | 1.32 | 1.38 | +0.12 | +9.53% | 0.07 | 10 | 4 | 0.58 | 0.77 | 0.17 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.00 | 0.94 | 0.98 | 0.96 | 1.00 | -0.58 | -36.71% | 0.05 | 1 | 51 | 0.47 | 0.67 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.50 | 0.66 | 0.75 | 0.71 | 0.60 | -0.42 | -41.18% | 0.04 | 14 | 600 | 0.54 | 0.56 | 0.22 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.00 | 0.44 | 0.48 | 0.46 | 0.49 | -0.26 | -34.67% | 0.02 | 10 | 400 | 0.55 | 0.45 | 0.22 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.50 | 0.28 | 0.31 | 0.30 | 0.35 | -0.15 | -30.00% | 0.01 | 5 | 220 | 0.47 | 0.34 | 0.20 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 21.00 | 0.19 | 0.26 | 0.23 | 0.19 | -0.11 | -36.67% | 0.01 | 225 | 426 | 0.54 | 0.25 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 21.50 | 0.11 | 0.13 | 0.12 | 0.18 | -0.05 | -21.74% | 0.01 | 6 | 408 | 0.52 | 0.18 | 0.14 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 22.00 | 0.03 | 0.09 | 0.06 | 0.32 | +0.17 | +113.34% | 0.00 | 4 | 1,127 | 0.51 | 0.13 | 0.11 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 22.50 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.52 | 0.08 | 0.08 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 12 | 502 | 0.54 | 0.05 | 0.06 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,435 | 0.70 | 0.03 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 24.00 | 0.01 | 0.08 | 0.05 | 0.21 | +0.16 | +320.00% | 0.00 | 4 | 1,265 | 0.66 | 0.02 | 0.03 | 0.00 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 24.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.75 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 753 | 1.49 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 25.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.08 | -88.89% | 0.01 | 2 | 80 | 0.98 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM 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 | 0.01 | 0.01 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 16.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.01 | 0.00 | 11/6/2025 | 11/25/2025 9:58:48 AM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.94 | -0.02 | 0.03 | -0.01 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.88 | -0.05 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 17.50 | 0.02 | 0.27 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | -0.09 | 0.09 | -0.02 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 18.00 | 0.17 | 0.20 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.46 | -0.15 | 0.13 | -0.02 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 18.50 | 0.28 | 0.36 | 0.32 | 0.25 | 0.00 | 0.00% | 0.02 | 6 | 612 | 0.52 | -0.23 | 0.17 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.00 | 0.45 | 0.48 | 0.47 | 0.48 | +0.09 | +23.08% | 0.02 | 2 | 438 | 0.44 | -0.33 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.50 | 0.67 | 0.70 | 0.69 | 0.62 | +0.05 | +8.78% | 0.04 | 155 | 1,680 | 0.56 | -0.44 | 0.22 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.00 | 0.95 | 1.04 | 1.00 | 0.96 | +0.15 | +18.52% | 0.05 | 8 | 5,359 | 0.54 | -0.55 | 0.22 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.50 | 0.80 | 1.48 | 1.14 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 433 | 0.75 | -0.66 | 0.20 | -0.03 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 21.00 | 1.47 | 1.90 | 1.69 | 1.23 | 0.00 | 0.00% | 0.08 | 0 | 226 | 0.62 | -0.75 | 0.18 | -0.03 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 21.50 | 1.55 | 2.30 | 1.93 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.85 | -0.82 | 0.14 | -0.02 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 22.00 | 1.99 | 2.74 | 2.37 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.90 | -0.87 | 0.11 | -0.02 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 22.50 | 2.20 | 3.40 | 2.80 | 2.49 | 0.00 | 0.00% | 0.12 | 0 | 107 | 1.14 | -0.92 | 0.08 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 23.00 | 2.70 | 3.90 | 3.30 | 3.30 | +0.27 | +8.92% | 0.14 | 4 | 13 | 1.24 | -0.95 | 0.06 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 23.50 | 3.20 | 4.40 | 3.80 | 4.44 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.33 | -0.97 | 0.04 | -0.01 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 24.00 | 3.70 | 4.90 | 4.30 | 4.28 | 0.00 | 0.00% | 0.18 | 0 | 434 | 1.41 | -0.98 | 0.03 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 24.50 | 4.20 | 5.40 | 4.80 | 3.37 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.50 | -0.99 | 0.02 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 25.00 | 4.70 | 5.90 | 5.30 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 71 | 1.57 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 25.50 | 5.05 | 6.55 | 5.80 | 3.94 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.80 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/25/2025 9:58:48 AM EST |
| 26.00 | 5.55 | 7.05 | 6.30 | 3.67 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 26.50 | 6.05 | 7.55 | 6.80 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 27.00 | 6.55 | 8.05 | 7.30 | 7.89 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 27.50 | 7.05 | 8.55 | 7.80 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 28.00 | 7.55 | 9.05 | 8.30 | 5.58 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 29.00 | 8.55 | 10.05 | 9.30 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 30.00 | 9.55 | 11.05 | 10.30 | 8.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 31.00 | 10.50 | 12.50 | 11.50 | % | 0.37 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 32.00 | 11.50 | 13.50 | 12.50 | % | 0.39 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 33.00 | 12.50 | 14.50 | 13.50 | % | 0.41 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 34.00 | 13.50 | 15.50 | 14.50 | % | 0.43 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 35.00 | 14.50 | 16.50 | 15.50 | % | 0.44 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 36.00 | 15.50 | 17.50 | 16.50 | % | 0.46 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 37.00 | 16.50 | 18.50 | 17.50 | % | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 38.00 | 17.50 | 19.50 | 18.50 | % | 0.49 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST |