Options Chain for LYFT INC CL A COM (LYFT) - $13.80 as of 1/22/2025 9:00:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.65 | 8.75 | 8.75 | 0.00 | 0.00% | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 6.00 | 7.25 | 7.75 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 6.10 | 6.75 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.00 | 5.50 | 5.80 | 6.68 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.98 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 8.50 | 5.20 | 5.30 | % | 0 | 0 | 1.04 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 9.00 | 4.70 | 4.80 | 4.85 | 0.00 | 0.00% | 0 | 122 | 0.83 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.50 | 4.25 | 4.35 | % | 0 | 0 | 0.93 | 0.94 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 3.80 | 3.90 | 3.87 | 0.00 | 0.00% | 0 | 227 | 0.85 | 0.92 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.50 | 3.35 | 3.45 | % | 0 | 0 | 0.82 | 0.89 | 0.06 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 11.00 | 2.81 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 174 | 0.84 | 0.85 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.50 | 1.62 | 2.74 | % | 0 | 0 | 0.47 | 0.81 | 0.08 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 12.00 | 2.01 | 2.47 | 2.26 | 0.00 | 0.00% | 0 | 1,160 | 0.71 | 0.76 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 1.90 | 2.42 | 1.96 | 0.00 | 0.00% | 0 | 92 | 0.98 | 0.70 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 1.60 | 1.64 | 1.63 | 0.00 | 0.00% | 0 | 5,401 | 0.80 | 0.64 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.50 | 1.35 | 1.50 | 1.39 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.57 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 1.10 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 3,211 | 0.79 | 0.51 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.50 | 0.76 | 0.95 | 0.99 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.45 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.74 | 0.79 | 0.77 | 0.00 | 0.00% | 0 | 8,483 | 0.79 | 0.39 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.50 | 0.57 | 0.64 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.34 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 0.47 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 2,212 | 0.79 | 0.29 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.50 | 0.40 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.25 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 0.32 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 2,584 | 0.79 | 0.21 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.50 | 0.25 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 60 | 0.79 | 0.18 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 0.21 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 5,169 | 0.80 | 0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 18.50 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 719 | 0.82 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.50 | 0.11 | 0.15 | % | 0 | 0 | 0.83 | 0.09 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 327 | 0.83 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.87 | 0.06 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,091 | 0.89 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 0.01 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 57 | 1.11 | 0.02 | 0.02 | 0.00 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.92 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 851 | 1.23 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 0.01 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 0.01 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 0.01 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 0.01 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.01 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.22 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.12 | -0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 8.50 | 0.01 | 0.74 | % | 0 | 0 | 1.39 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 82 | 0.86 | -0.04 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 9.50 | 0.08 | 0.10 | % | 0 | 0 | 0.86 | -0.06 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.12 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 560 | 0.83 | -0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.50 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.27 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 3,636 | 0.83 | -0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.50 | 0.37 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 28 | 0.81 | -0.19 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 0.51 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 6,803 | 0.80 | -0.24 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 0.68 | 0.71 | 0.69 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.30 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 0.89 | 0.92 | 0.90 | 0.00 | 0.00% | 0 | 7,481 | 0.80 | -0.36 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.50 | 1.13 | 1.16 | 1.12 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.43 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 1.40 | 1.43 | 1.35 | 0.00 | 0.00% | 0 | 1,527 | 0.79 | -0.49 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.50 | 1.42 | 1.73 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.55 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 1.73 | 2.07 | 1.99 | 0.00 | 0.00% | 0 | 1,774 | 0.79 | -0.61 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.50 | 1.71 | 2.43 | 2.38 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.66 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 2.45 | 2.81 | 3.00 | 0.00 | 0.00% | 0 | 5,146 | 0.67 | -0.71 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 16.50 | 3.15 | 3.25 | % | 0 | 0 | 0.80 | -0.75 | 0.10 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 3.55 | 3.65 | 3.90 | 0.00 | 0.00% | 0 | 469 | 0.78 | -0.79 | 0.09 | -0.02 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 17.50 | 4.00 | 4.10 | % | 0 | 0 | 0.86 | -0.82 | 0.08 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 4.45 | 4.55 | 4.65 | 0.00 | 0.00% | 0 | 56 | 0.79 | -0.85 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 18.50 | 4.90 | 5.00 | % | 0 | 0 | 0.79 | -0.87 | 0.06 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 5.35 | 5.50 | 4.82 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.89 | 0.06 | -0.01 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 19.50 | 5.85 | 5.95 | % | 0 | 0 | 0.80 | -0.91 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 6.35 | 6.45 | 6.98 | 0.00 | 0.00% | 0 | 58 | 0.89 | -0.92 | 0.04 | -0.01 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 7.30 | 7.40 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.94 | 0.03 | -0.01 | 12/12/2024 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 8.30 | 8.40 | 9.30 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.96 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 9.30 | 9.40 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 24.00 | 10.30 | 10.40 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 10.70 | 11.40 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 12.30 | 12.40 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 13.30 | 13.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 14.30 | 14.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 14.40 | 15.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 15.70 | 16.95 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |