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 | 10.60 | 14.10 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 11.00 | 12.45 | % | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 10.00 | 11.15 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 9.00 | 10.10 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 8.10 | 8.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 7.10 | 8.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 6.55 | 7.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 6.15 | 7.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 5.60 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.99 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 5.10 | 5.30 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 4.65 | 5.00 | 2.78 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.98 | 0.02 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 4.15 | 4.40 | 2.64 | 0.00 | 0.00% | 0 | 25 | 1.41 | 0.96 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 3.05 | 3.95 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.94 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 2.70 | 3.55 | 2.83 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.91 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 2.64 | 2.97 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.87 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 2.17 | 2.86 | 2.22 | 0.00 | 0.00% | 0 | 165 | 0.99 | 0.83 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 1.96 | 2.38 | 2.02 | +0.19 | +10.39% | 2 | 76 | 1.01 | 0.77 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 1.81 | 1.86 | 1.67 | +0.10 | +6.37% | 2 | 151 | 1.01 | 0.71 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 1.49 | 1.55 | 1.40 | +0.04 | +2.95% | 16 | 669 | 0.98 | 0.64 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 1.20 | 1.30 | 1.19 | +0.20 | +20.21% | 69 | 290 | 0.97 | 0.57 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 0.97 | 1.11 | 0.95 | +0.11 | +13.10% | 20 | 60 | 1.00 | 0.50 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.77 | 0.93 | 0.75 | +0.14 | +22.96% | 45 | 205 | 1.00 | 0.43 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 0.60 | 0.64 | 0.60 | +0.23 | +62.17% | 41 | 24 | 0.94 | 0.36 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.46 | 0.55 | 0.46 | +0.07 | +17.95% | 124 | 67 | 0.95 | 0.30 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 0.33 | 0.43 | 0.31 | +0.06 | +24.00% | 84 | 20 | 0.94 | 0.24 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.25 | 0.28 | 0.25 | +0.05 | +25.00% | 121 | 4 | 0.90 | 0.19 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.50 | 0.17 | 1.26 | 0.17 | +0.01 | +6.25% | 1 | 3 | 1.67 | 0.15 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.12 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 467 | 0.88 | 0.12 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.57 | 0.08 | 0.00 | 0.00% | 0 | 250 | 1.42 | 0.09 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 0.16 | % | 0 | 0 | 0.89 | 0.07 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.61 | % | 0 | 0 | 1.30 | 0.05 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.84 | % | 0 | 0 | 1.60 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.81 | % | 0 | 0 | 1.94 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 2.23 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.26 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.46 | % | 0 | 0 | 1.30 | 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 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.06 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.47 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.08 | 0.06 | -0.01 | -14.29% | 1 | 34 | 1.59 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.69 | 0.09 | -0.17 | -65.39% | 1 | 18 | 2.72 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 16 | 1.70 | -0.02 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.09 | 0.06 | -0.07 | -53.85% | 1 | 1,179 | 1.03 | -0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.06 | 0.85 | 0.12 | -0.14 | -53.85% | 4 | 343 | 1.97 | -0.06 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.12 | 0.16 | 0.15 | -0.10 | -40.00% | 12 | 96 | 1.03 | -0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.20 | 0.24 | 0.26 | -0.04 | -13.34% | 53 | 79 | 1.03 | -0.13 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.30 | 0.34 | 0.39 | -0.02 | -4.88% | 21 | 371 | 1.02 | -0.17 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 0.43 | 0.47 | 0.51 | -0.08 | -13.56% | 43 | 79 | 1.01 | -0.23 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.57 | 0.63 | 0.65 | -0.09 | -12.17% | 10 | 116 | 0.99 | -0.29 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.68 | 0.83 | 0.93 | 0.00 | 0.00% | 0 | 102 | 0.95 | -0.36 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.99 | 1.07 | 1.17 | -0.95 | -44.82% | 3 | 80 | 0.98 | -0.43 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 1.25 | 1.33 | 1.40 | -0.41 | -22.66% | 10 | 4 | 0.97 | -0.50 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 1.53 | 1.64 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.57 | 0.14 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 1.87 | 1.92 | 2.41 | +0.29 | +13.68% | 3 | 21 | 0.94 | -0.64 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 2.06 | 2.36 | 2.36 | -1.54 | -39.49% | 42 | 40 | 0.88 | -0.70 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 2.58 | 2.88 | % | 0 | 0 | 1.03 | -0.76 | 0.12 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 2.98 | 3.10 | % | 0 | 0 | 0.90 | -0.81 | 0.10 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 16.50 | 3.10 | 3.90 | % | 0 | 0 | 0.94 | -0.85 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 3.85 | 4.50 | % | 0 | 0 | 1.35 | -0.88 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 4.10 | 5.25 | % | 0 | 0 | 1.24 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 4.65 | 5.75 | % | 0 | 0 | 1.71 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.50 | 5.25 | 6.20 | % | 0 | 0 | 1.17 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 5.65 | 6.55 | % | 0 | 0 | 1.31 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 6.65 | 7.55 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 7.70 | 8.55 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 8.75 | 8.90 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 9.20 | 10.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |