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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.30 | 8.65 | 8.25 | 0.00 | 0.00% | 0 | 119 | 3.08 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 7.55 | 7.65 | 7.76 | % | 2 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 5.00 | 6.05 | 6.65 | 6.80 | 0.00 | 0.00% | 0 | 131 | 1.33 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 5.60 | 5.65 | 6.05 | 0.00 | 0.00% | 0 | 49 | 1.67 | 0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 4.60 | 4.70 | 6.00 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.97 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 3.70 | 3.80 | 3.75 | -0.85 | -18.48% | 3 | 250 | 0.87 | 0.92 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 2.89 | 2.93 | 2.95 | -0.65 | -18.06% | 64 | 192 | 0.74 | 0.85 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 2.14 | 2.24 | 2.20 | -0.61 | -21.71% | 137 | 1,177 | 0.71 | 0.76 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 1.56 | 1.60 | 1.55 | -0.40 | -20.52% | 144 | 1,496 | 0.74 | 0.64 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 1.09 | 1.13 | 1.12 | -0.34 | -23.29% | 220 | 2,833 | 0.74 | 0.52 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.75 | 0.78 | 0.78 | -0.21 | -21.22% | 483 | 3,833 | 0.74 | 0.40 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.50 | 0.54 | 0.50 | -0.18 | -26.48% | 229 | 2,433 | 0.74 | 0.30 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.32 | 0.35 | 0.34 | -0.10 | -22.73% | 98 | 6,949 | 0.73 | 0.22 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.21 | 0.24 | 0.24 | -0.09 | -27.28% | 9 | 7,398 | 0.74 | 0.16 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.14 | 0.17 | 0.15 | -0.07 | -31.82% | 15 | 3,454 | 0.75 | 0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.10 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 3,044 | 0.77 | 0.09 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.06 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.03 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 8,873 | 0.79 | 0.05 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.01 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 1,122 | 0.81 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.01 | 0.28 | 0.03 | -0.02 | -40.00% | 1 | 4,945 | 1.23 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 545 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 312 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 169 | 1.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1,528 | 1.80 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 518 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 60 | 1.49 | -0.01 | 0.01 | 0.00 | 11/5/2024 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 209 | 1.19 | -0.03 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.11 | 0.15 | 0.12 | +0.03 | +33.34% | 36 | 741 | 0.80 | -0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.27 | 0.31 | 0.28 | +0.09 | +47.37% | 37 | 568 | 0.78 | -0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 0.58 | 0.55 | +0.15 | +37.50% | 558 | 3,963 | 0.78 | -0.24 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.94 | 0.98 | 0.95 | +0.25 | +35.72% | 2,199 | 5,760 | 0.77 | -0.36 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 1.46 | 1.50 | 1.50 | +0.32 | +27.12% | 128 | 14,742 | 0.77 | -0.48 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 2.11 | 2.15 | 2.11 | +0.34 | +19.21% | 51 | 6,462 | 0.77 | -0.60 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 2.84 | 2.89 | 2.84 | +0.46 | +19.33% | 52 | 1,403 | 0.74 | -0.70 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 3.65 | 3.75 | 3.72 | +0.69 | +22.78% | 5 | 1,453 | 0.77 | -0.78 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 4.55 | 4.65 | 4.50 | +0.25 | +5.89% | 2 | 1,100 | 0.79 | -0.84 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 5.45 | 5.55 | 5.05 | 0.00 | 0.00% | 0 | 2,630 | 0.91 | -0.89 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 6.40 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 517 | 0.95 | -0.91 | 0.05 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 7.40 | 7.50 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.94 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 8.40 | 8.50 | 7.65 | 0.00 | 0.00% | 0 | 796 | 1.36 | -0.95 | 0.03 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 10.35 | 10.50 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 13.40 | 13.50 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 1/2/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 15.40 | 15.50 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 18.40 | 18.50 | 17.90 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 20.40 | 20.50 | 18.90 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 23.05 | 23.70 | 23.00 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |