Options Chain for LYFT INC CL A COM (LYFT) - $13.20 as of 5/5/2025 8:35:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.15 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 11.10 | 11.45 | 10.30 | 0.00 | 0.00% | 0 | 1 | 9.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 3.00 | 10.15 | 10.25 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 9.15 | 9.75 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 8.15 | 8.25 | 7.48 | 0.00 | 0.00% | 0 | 4 | 4.91 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 7.15 | 7.60 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 6.65 | 6.75 | 5.90 | 0.00 | 0.00% | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 6.15 | 6.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 5.60 | 5.80 | 4.85 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 5.15 | 5.25 | 3.76 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 4.65 | 4.80 | 4.70 | +0.75 | +18.99% | 1 | 5 | 3.13 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 4.15 | 4.90 | 3.33 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.98 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 3.60 | 3.95 | 3.20 | 0.00 | 0.00% | 0 | 26 | 2.71 | 0.96 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 3.20 | 3.35 | 3.12 | +0.16 | +5.41% | 7 | 489 | 2.18 | 0.93 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 2.18 | 2.93 | 2.67 | +0.13 | +5.12% | 8 | 245 | 1.11 | 0.90 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 2.40 | 2.45 | 2.37 | +0.36 | +17.91% | 213 | 373 | 1.87 | 0.85 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 2.01 | 2.21 | 1.95 | +0.27 | +16.08% | 103 | 904 | 2.04 | 0.80 | 0.12 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 1.67 | 1.94 | 1.62 | +0.28 | +20.90% | 341 | 1,897 | 2.11 | 0.73 | 0.14 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 1.36 | 1.40 | 1.41 | +0.31 | +28.19% | 634 | 2,114 | 1.83 | 0.65 | 0.15 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 1.08 | 1.12 | 1.20 | +0.37 | +44.58% | 442 | 1,887 | 1.82 | 0.57 | 0.17 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 0.83 | 0.89 | 0.85 | +0.21 | +32.82% | 348 | 1,227 | 1.80 | 0.49 | 0.17 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.63 | 0.65 | 0.63 | +0.16 | +34.05% | 735 | 1,465 | 1.74 | 0.40 | 0.17 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 0.46 | 0.49 | 0.46 | +0.13 | +39.40% | 343 | 451 | 1.72 | 0.33 | 0.16 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.33 | 0.35 | 0.35 | +0.11 | +45.84% | 378 | 2,642 | 1.68 | 0.26 | 0.14 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 0.22 | 0.25 | 0.22 | +0.06 | +37.50% | 168 | 594 | 1.65 | 0.20 | 0.12 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.16 | 0.17 | 0.16 | +0.04 | +33.34% | 255 | 284 | 1.64 | 0.15 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.50 | 0.10 | 0.11 | 0.10 | +0.02 | +25.00% | 52 | 27 | 1.60 | 0.11 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.07 | 0.10 | 0.07 | +0.02 | +40.00% | 108 | 61 | 1.67 | 0.08 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 100 | 482 | 1.58 | 0.06 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.04 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 18.50 | 0.01 | 0.24 | 0.02 | % | 21 | 0 | 2.62 | 0.03 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 19.00 | 0.01 | 0.04 | 0.04 | % | 3 | 0 | 1.74 | 0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 452 | 0 | 1.72 | 0.01 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.81 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.23 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.14 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.03 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 30 | 70 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 26 | 26 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 508 | 122 | 2.24 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 285 | 956 | 2.00 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.02 | 0.24 | 0.02 | -0.03 | -60.00% | 15 | 405 | 3.22 | -0.02 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 64 | 97 | 1.98 | -0.04 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.07 | 0.09 | 0.09 | -0.06 | -40.00% | 561 | 2,214 | 1.87 | -0.07 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.13 | 0.15 | 0.13 | -0.10 | -43.48% | 402 | 437 | 1.88 | -0.10 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.19 | 0.23 | 0.24 | -0.08 | -25.00% | 1,009 | 1,132 | 1.86 | -0.15 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 0.32 | 0.35 | 0.36 | -0.12 | -25.00% | 268 | 415 | 1.85 | -0.20 | 0.12 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.47 | 0.50 | 0.50 | -0.15 | -23.08% | 650 | 1,037 | 1.84 | -0.27 | 0.14 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.65 | 0.70 | 0.71 | -0.19 | -21.12% | 907 | 408 | 1.84 | -0.35 | 0.15 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.87 | 0.90 | 0.90 | -0.23 | -20.36% | 235 | 226 | 1.79 | -0.43 | 0.17 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 1.12 | 1.16 | 1.25 | -0.58 | -31.70% | 63 | 6 | 1.77 | -0.51 | 0.17 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 1.37 | 1.67 | 1.43 | -0.28 | -16.38% | 5 | 159 | 1.89 | -0.60 | 0.17 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 1.71 | 1.78 | 2.54 | 0.00 | 0.00% | 0 | 15 | 1.66 | -0.67 | 0.16 | -0.10 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 2.09 | 2.54 | 2.24 | -0.16 | -6.67% | 23 | 25 | 2.08 | -0.74 | 0.14 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 2.50 | 2.64 | 2.76 | % | 1 | 0 | 1.73 | -0.80 | 0.12 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 16.00 | 2.68 | 3.30 | 3.20 | -0.70 | -17.95% | 1 | 1 | 1.73 | -0.85 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.50 | 3.35 | 3.45 | 3.60 | -2.65 | -42.40% | 2 | 0 | 1.57 | -0.89 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 3.80 | 4.00 | % | 0 | 0 | 2.12 | -0.92 | 0.06 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 4.00 | 4.45 | % | 0 | 0 | 1.05 | -0.94 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 4.80 | 5.00 | % | 0 | 0 | 1.82 | -0.96 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 18.50 | 5.25 | 5.45 | % | 0 | 0 | 2.39 | -0.97 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 5.75 | 6.55 | % | 0 | 0 | 2.31 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.50 | 5.55 | 6.40 | % | 0 | 0 | 2.13 | -0.99 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 6.75 | 6.90 | % | 0 | 0 | 2.24 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.50 | 7.25 | 7.40 | % | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 7.55 | 7.90 | % | 0 | 0 | 2.45 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.50 | 8.25 | 8.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 8.75 | 8.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 8.90 | 10.15 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |