Options Chain for LYFT INC CL A COM (LYFT) - $13.05 as of 2/21/2025 8:49:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.70 | 11.65 | 11.55 | 0.00 | 0.00% | 0 | 6 | 6.09 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:40 PM EST |
| 3.00 | 9.55 | 10.50 | 14.40 | 0.00 | 0.00% | 0 | 13 | 4.41 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:40 PM EST |
| 4.00 | 8.65 | 9.15 | 11.35 | 0.00 | 0.00% | 0 | 40 | 2.84 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:40 PM EST |
| 5.00 | 8.05 | 8.15 | 9.90 | 0.00 | 0.00% | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:40 PM EST |
| 6.00 | 6.55 | 7.15 | 7.65 | 0.00 | 0.00% | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 7.00 | 6.05 | 6.15 | 6.50 | 0.00 | 0.00% | 0 | 44 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:40 PM EST |
| 8.00 | 5.10 | 6.10 | 5.45 | 0.00 | 0.00% | 0 | 36 | 1.45 | 0.99 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 9.00 | 4.10 | 4.80 | 4.15 | -1.10 | -20.96% | 4 | 101 | 1.20 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 10.00 | 2.88 | 3.95 | 3.25 | -0.45 | -12.17% | 3 | 210 | 1.00 | 0.92 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 11.00 | 2.16 | 2.67 | 2.40 | -0.37 | -13.36% | 3 | 937 | 0.81 | 0.83 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 12.00 | 1.28 | 1.85 | 1.82 | -0.06 | -3.20% | 3 | 762 | 0.58 | 0.71 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 13.00 | 1.07 | 1.12 | 1.11 | -0.24 | -17.78% | 675 | 2,531 | 0.51 | 0.56 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 14.00 | 0.68 | 0.71 | 0.73 | -0.12 | -14.12% | 112 | 2,559 | 0.51 | 0.41 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 15.00 | 0.42 | 0.44 | 0.42 | -0.12 | -22.23% | 332 | 9,372 | 0.52 | 0.29 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 16.00 | 0.26 | 0.28 | 0.26 | -0.06 | -18.75% | 137 | 3,629 | 0.53 | 0.19 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 17.00 | 0.15 | 0.18 | 0.16 | -0.05 | -23.81% | 14 | 7,049 | 0.54 | 0.13 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 18.00 | 0.08 | 0.12 | 0.11 | -0.02 | -15.39% | 2,701 | 5,510 | 0.53 | 0.08 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 19.00 | 0.05 | 0.09 | 0.07 | -0.02 | -22.23% | 16 | 668 | 0.57 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 1,802 | 11,364 | 0.60 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 21.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 138 | 0.93 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 22.00 | 0.02 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 620 | 0.65 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 23.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 25 | 3,332 | 0.67 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 25.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 47 | 641 | 0.75 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 5 | 259 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 35.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 170 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 485 | 1.75 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:40 PM EST |
| 4.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:40 PM EST |
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 2/21/2025 3:59:40 PM EST |
| 6.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:40 PM EST |
| 7.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 92 | 1.65 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:40 PM EST |
| 8.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 259 | 1.38 | -0.01 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:40 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 326 | 0.91 | -0.03 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 10.00 | 0.09 | 0.12 | 0.10 | +0.04 | +66.67% | 2 | 480 | 0.54 | -0.08 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 11.00 | 0.25 | 0.28 | 0.26 | +0.07 | +36.85% | 5 | 1,575 | 0.53 | -0.17 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 12.00 | 0.52 | 0.57 | 0.52 | +0.12 | +30.00% | 129 | 3,427 | 0.52 | -0.29 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 13.00 | 0.95 | 0.98 | 0.94 | +0.15 | +18.99% | 66 | 8,099 | 0.51 | -0.44 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 14.00 | 1.54 | 1.57 | 1.55 | +0.26 | +20.16% | 88 | 1,000 | 0.51 | -0.59 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 15.00 | 2.13 | 2.32 | 2.28 | +0.27 | +13.44% | 3 | 3,624 | 0.54 | -0.71 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 16.00 | 3.10 | 3.20 | 2.85 | -0.05 | -1.73% | 20 | 2,548 | 0.52 | -0.81 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 17.00 | 4.00 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 1,045 | 0.55 | -0.87 | 0.08 | -0.01 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 18.00 | 4.00 | 5.05 | 4.58 | 0.00 | 0.00% | 0 | 1,645 | 0.65 | -0.92 | 0.06 | 0.00 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 19.00 | 5.90 | 6.60 | 5.57 | 0.00 | 0.00% | 0 | 2,051 | 1.07 | -0.93 | 0.04 | 0.00 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 20.00 | 6.90 | 7.00 | 5.98 | 0.00 | 0.00% | 0 | 342 | 0.89 | -0.95 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 21.00 | 7.45 | 8.15 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:40 PM EST |
| 22.00 | 8.90 | 9.00 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 12/6/2024 | 2/21/2025 3:59:40 PM EST |
| 23.00 | 9.90 | 10.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 25.00 | 11.90 | 12.00 | 8.85 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 12/10/2024 | 2/21/2025 3:59:40 PM EST |
| 30.00 | 16.90 | 17.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 35.00 | 21.90 | 22.00 | 20.05 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:40 PM EST |