Options Chain for LYFT INC CL A COM (LYFT) - $11.57 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.95 | 10.40 | 11.55 | 0.00 | 0.00% | 0 | 6 | 9.14 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 8.10 | 9.00 | 8.65 | 0.00 | 0.00% | 0 | 11 | 6.78 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 7.10 | 8.05 | 7.80 | 0.00 | 0.00% | 0 | 34 | 5.52 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 6.05 | 7.05 | 7.50 | 0.00 | 0.00% | 0 | 39 | 4.39 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 5.40 | 6.35 | 5.65 | 0.00 | 0.00% | 0 | 19 | 3.32 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 5.05 | 6.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 4.55 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 105 | 2.64 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 4.05 | 4.15 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 3.55 | 3.65 | 4.40 | 0.00 | 0.00% | 0 | 99 | 0.87 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 3.05 | 3.15 | 3.10 | -0.70 | -18.43% | 12 | 16 | 1.68 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 2.51 | 2.63 | 2.80 | -0.70 | -20.00% | 190 | 312 | 1.38 | 0.97 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 2.10 | 2.16 | 3.00 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.94 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.66 | 1.71 | 2.37 | 0.00 | 0.00% | 0 | 355 | 1.11 | 0.88 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 1.26 | 1.30 | 1.27 | -0.57 | -30.98% | 4 | 6 | 0.52 | 0.79 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.91 | 0.94 | 0.91 | -0.53 | -36.81% | 117 | 1,154 | 0.54 | 0.69 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.63 | 0.66 | 0.61 | -0.38 | -38.39% | 120 | 38 | 0.54 | 0.56 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.41 | 0.44 | 0.44 | -0.26 | -37.15% | 461 | 5,482 | 0.54 | 0.42 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.25 | 0.28 | 0.26 | -0.20 | -43.48% | 30 | 823 | 0.54 | 0.30 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.14 | 0.17 | 0.16 | -0.13 | -44.83% | 127 | 5,351 | 0.53 | 0.21 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.08 | 0.11 | 0.08 | -0.10 | -55.56% | 172 | 689 | 0.55 | 0.14 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 106 | 4,944 | 0.56 | 0.09 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.06 | 0.05 | -0.02 | -28.58% | 32 | 69 | 0.65 | 0.06 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 0.12 | 0.02 | -0.03 | -60.00% | 620 | 13,387 | 0.80 | 0.03 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 76 | 5,138 | 0.72 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7,459 | 0.82 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4,920 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 703 | 1.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 13,635 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 138 | 2.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 623 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 3,335 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 541 | 1.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 348 | 1.57 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 195 | 3.11 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 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 | 0.21 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 485 | 2.69 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 9 | 2.45 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.39 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 98 | 2.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.02 | +0.01 | +100.00% | 3 | 301 | 1.60 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | -0.01 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,141 | 0.61 | -0.03 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.06 | % | 0 | 0 | 0.62 | -0.06 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.10 | +0.04 | +66.67% | 158 | 5,332 | 0.59 | -0.12 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.17 | 0.20 | 0.21 | +0.12 | +133.34% | 16 | 55 | 0.56 | -0.21 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.32 | 0.35 | 0.35 | +0.20 | +133.34% | 551 | 2,695 | 0.56 | -0.31 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.54 | 0.57 | 0.58 | +0.28 | +93.34% | 42 | 155 | 0.57 | -0.44 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.82 | 0.85 | 0.85 | +0.34 | +66.67% | 114 | 4,101 | 0.57 | -0.58 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 1.16 | 1.19 | 1.16 | +0.41 | +54.67% | 19 | 926 | 0.96 | -0.70 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 1.55 | 1.59 | 1.58 | +0.53 | +50.48% | 23 | 8,622 | 0.56 | -0.79 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 1.78 | 2.03 | 1.31 | 0.00 | 0.00% | 0 | 13 | 1.15 | -0.86 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 2.45 | 2.56 | 2.44 | +0.60 | +32.61% | 13 | 940 | 1.18 | -0.91 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 2.92 | 2.98 | % | 0 | 0 | 0.79 | -0.94 | 0.07 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 3.15 | 3.50 | 2.64 | 0.00 | 0.00% | 0 | 3,560 | 1.24 | -0.97 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 3.90 | 4.00 | % | 0 | 0 | 1.51 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 4.40 | 4.50 | 4.45 | +0.20 | +4.71% | 300 | 559 | 1.48 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 4.90 | 5.00 | % | 0 | 0 | 1.50 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 5.40 | 5.50 | 5.45 | 0.00 | 0.00% | 0 | 17 | 1.64 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 5.90 | 6.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 6.40 | 6.50 | 5.49 | 0.00 | 0.00% | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 7.40 | 7.50 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 8.40 | 8.50 | 6.55 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 9.40 | 9.50 | 8.40 | 0.00 | 0.00% | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 10.40 | 10.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 11.40 | 11.50 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 13.15 | 13.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 18.40 | 18.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 23.40 | 23.50 | 20.05 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:02 PM EST |