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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.85 | 8.15 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 7.50 | 4.80 | 6.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 8.00 | 5.00 | 5.15 | % | 0 | 0 | 2.19 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 8.50 | 4.10 | 5.20 | % | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 9.00 | 4.05 | 4.20 | % | 0 | 0 | 1.61 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 9.50 | 2.90 | 3.70 | % | 0 | 0 | 1.24 | 0.96 | 0.03 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 10.00 | 2.63 | 3.25 | 4.30 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.93 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 10.50 | 2.06 | 2.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.89 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 11.00 | 2.01 | 2.55 | % | 0 | 0 | 0.66 | 0.84 | 0.09 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 11.50 | 1.72 | 2.38 | % | 0 | 0 | 1.11 | 0.78 | 0.11 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 12.00 | 1.50 | 1.61 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.71 | 0.13 | -0.01 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 12.50 | 1.19 | 1.28 | 1.29 | -0.23 | -15.14% | 1 | 6 | 0.52 | 0.64 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 13.00 | 0.92 | 1.03 | 1.00 | -0.18 | -15.26% | 12 | 16 | 0.53 | 0.56 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 13.50 | 0.73 | 0.78 | 0.75 | -0.25 | -25.00% | 3 | 38 | 0.52 | 0.48 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 14.00 | 0.55 | 0.63 | 0.64 | -0.19 | -22.90% | 31 | 126 | 0.53 | 0.41 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 14.50 | 0.40 | 0.47 | 0.45 | -0.07 | -13.47% | 21 | 2 | 0.52 | 0.33 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 15.00 | 0.29 | 0.36 | 0.38 | -0.02 | -5.00% | 12 | 24 | 0.52 | 0.27 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 15.50 | 0.22 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.21 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 16.00 | 0.14 | 0.21 | % | 0 | 0 | 0.53 | 0.17 | 0.11 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 16.50 | 0.10 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.13 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 17.00 | 0.07 | 0.13 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.10 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 17.50 | 0.00 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.07 | 0.06 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 18.00 | 0.00 | 0.09 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.06 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 18.50 | 0.00 | 0.96 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.04 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 19.00 | 0.00 | 1.32 | % | 0 | 0 | 2.14 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 20.00 | 0.00 | 1.31 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.02 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 22.00 | 0.00 | 1.30 | % | 0 | 0 | 1.91 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 22.50 | 0.00 | 1.29 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 23.00 | 0.00 | 1.29 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 9.50 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.85 | -0.04 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 10.00 | 0.05 | 0.18 | 0.05 | % | 1 | 0 | 0.68 | -0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 10.50 | 0.08 | 0.25 | 0.08 | % | 1 | 0 | 0.66 | -0.11 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 11.00 | 0.17 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.16 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 11.50 | 0.27 | 0.32 | 0.22 | +0.02 | +10.00% | 4 | 9 | 0.53 | -0.22 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 12.00 | 0.42 | 0.86 | 0.46 | +0.15 | +48.39% | 2 | 23 | 0.67 | -0.29 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 12.50 | 0.59 | 0.68 | 0.61 | +0.16 | +35.56% | 11 | 29 | 0.53 | -0.36 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 13.00 | 0.62 | 0.89 | 0.86 | +0.23 | +36.51% | 13 | 9 | 0.52 | -0.44 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 13.50 | 1.08 | 1.19 | 0.91 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.52 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 14.00 | 1.43 | 1.52 | 1.35 | 0.00 | 0.00% | 0 | 90 | 0.53 | -0.59 | 0.16 | -0.01 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 14.50 | 1.66 | 1.88 | 1.41 | 0.00 | 0.00% | 0 | 100 | 0.53 | -0.67 | 0.15 | -0.01 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 15.00 | 2.04 | 2.29 | 1.46 | 0.00 | 0.00% | 0 | 31 | 0.53 | -0.73 | 0.14 | -0.01 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 15.50 | 2.03 | 2.69 | % | 0 | 0 | 0.31 | -0.79 | 0.12 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 16.00 | 2.46 | 3.15 | % | 0 | 0 | 0.96 | -0.83 | 0.11 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 16.50 | 2.51 | 3.60 | % | 0 | 0 | 1.21 | -0.87 | 0.09 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 17.00 | 2.91 | 4.05 | % | 0 | 0 | 1.66 | -0.90 | 0.07 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 17.50 | 4.40 | 4.55 | % | 0 | 0 | 1.34 | -0.93 | 0.06 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 18.00 | 4.90 | 5.05 | % | 0 | 0 | 1.34 | -0.94 | 0.05 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 18.50 | 5.40 | 5.55 | % | 0 | 0 | 1.55 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 19.00 | 5.90 | 6.05 | % | 0 | 0 | 2.05 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 20.00 | 6.90 | 7.80 | % | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 21.00 | 7.90 | 8.05 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 22.00 | 8.90 | 9.95 | % | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 22.50 | 9.40 | 9.75 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 23.00 | 9.90 | 10.35 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 25.00 | 11.90 | 12.95 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |