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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.40 | 6.95 | 6.55 | % | 1 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 6.50 | 4.85 | 5.45 | 5.65 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 4.45 | 5.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 3.95 | 4.55 | % | 0 | 0 | 2.12 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 3.40 | 4.05 | % | 0 | 0 | 1.69 | 0.99 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.50 | 2.69 | 3.45 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.97 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 2.19 | 3.10 | % | 0 | 0 | 1.33 | 0.93 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 9.50 | 2.03 | 2.55 | 2.93 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.90 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.61 | 2.14 | 2.40 | 0.00 | 0.00% | 0 | 63 | 1.28 | 0.84 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 1.23 | 1.75 | 1.92 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.76 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 1.03 | 1.34 | 1.16 | -0.83 | -41.71% | 1 | 3 | 1.11 | 0.67 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.65 | 0.94 | 0.94 | -0.51 | -35.18% | 11 | 28 | 0.49 | 0.57 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.63 | 0.70 | 0.68 | -0.28 | -29.17% | 469 | 2,999 | 0.56 | 0.47 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.25 | 0.57 | 0.50 | -0.23 | -31.51% | 243 | 625 | 0.49 | 0.37 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.29 | 0.43 | 0.36 | -0.15 | -29.42% | 87 | 344 | 0.57 | 0.29 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.21 | 0.28 | 0.23 | -0.21 | -47.73% | 20 | 3,091 | 0.56 | 0.21 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.12 | 0.22 | 0.15 | -0.13 | -46.43% | 16 | 46 | 0.54 | 0.15 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.16 | 0.11 | -0.16 | -59.26% | 4 | 43 | 0.62 | 0.11 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.11 | 0.05 | -0.10 | -66.67% | 68 | 220 | 0.51 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.05 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.03 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.97 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.64 | % | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.28 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.29 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.90 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 2.04 | -0.01 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.89 | % | 0 | 0 | 1.73 | -0.03 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.01 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.07 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.06 | 0.47 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.10 | 0.09 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.55 | 0.15 | +0.05 | +50.00% | 20 | 102 | 1.15 | -0.16 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 1.07 | 0.36 | +0.13 | +56.53% | 22 | 2 | 1.70 | -0.24 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.38 | 0.63 | 0.50 | +0.15 | +42.86% | 1 | 59 | 0.67 | -0.33 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.63 | 0.96 | 0.76 | +0.31 | +68.89% | 5 | 22 | 0.62 | -0.43 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.96 | 1.10 | 1.09 | +0.37 | +51.39% | 4 | 25 | 0.59 | -0.53 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 1.09 | 1.51 | 0.92 | 0.00 | 0.00% | 0 | 37 | 1.16 | -0.63 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 1.58 | 1.93 | 1.21 | 0.00 | 0.00% | 0 | 37 | 1.20 | -0.71 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 1.84 | 2.32 | 1.95 | 0.00 | 0.00% | 0 | 35 | 1.23 | -0.79 | 0.15 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 2.39 | 2.88 | 2.09 | 0.00 | 0.00% | 0 | 35 | 0.98 | -0.85 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 2.62 | 3.35 | 2.75 | +0.66 | +31.58% | 2 | 2 | 1.27 | -0.89 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 3.15 | 3.80 | 3.21 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.93 | 0.07 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 3.80 | 4.30 | % | 0 | 0 | 1.15 | -0.95 | 0.05 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 4.20 | 4.80 | % | 0 | 0 | 1.43 | -0.97 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 4.80 | 5.75 | % | 0 | 0 | 1.41 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 5.25 | 6.00 | % | 0 | 0 | 1.34 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 6.20 | 6.65 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 7.30 | 7.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 8.30 | 8.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 8.75 | 9.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.50 | 10.75 | 11.15 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |