Options Chain for LYFT INC CL A COM (LYFT) - $12.21 as of 4/25/2025 8:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.05 | 12.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 2.00 | 9.25 | 10.30 | 10.30 | +1.10 | +11.96% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 9.15 | 9.35 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 4.00 | 8.05 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 5.00 | 6.25 | 7.35 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 6.15 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 6.50 | 5.55 | 5.80 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 7.00 | 5.10 | 5.35 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 7.50 | 4.55 | 4.85 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.01 | 3/27/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 4.15 | 4.35 | 3.76 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.96 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 8.50 | 3.70 | 3.90 | 3.90 | +0.85 | +27.87% | 1 | 3 | 0.00 | 0.94 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 3.25 | 3.45 | 2.83 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.91 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 9.50 | 2.85 | 2.98 | 2.60 | 0.00 | 0.00% | 0 | 21 | 1.51 | 0.87 | 0.07 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 2.36 | 2.56 | 2.60 | +0.31 | +13.54% | 2 | 482 | 1.87 | 0.83 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.50 | 1.91 | 2.18 | 2.14 | +0.33 | +18.24% | 1 | 243 | 1.14 | 0.78 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 1.68 | 1.82 | 1.80 | +0.12 | +7.15% | 9 | 224 | 0.97 | 0.72 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 11.50 | 1.42 | 1.50 | 1.50 | +0.09 | +6.39% | 52 | 725 | 1.00 | 0.66 | 0.13 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 1.06 | 1.27 | 1.17 | +0.07 | +6.37% | 294 | 1,471 | 1.12 | 0.59 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 12.50 | 0.89 | 0.96 | 0.95 | +0.06 | +6.75% | 216 | 1,428 | 1.07 | 0.52 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.68 | 0.76 | 0.74 | +0.06 | +8.83% | 462 | 1,052 | 1.06 | 0.44 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 13.50 | 0.55 | 0.58 | 0.56 | +0.06 | +12.00% | 140 | 550 | 1.04 | 0.37 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 0.41 | 0.44 | 0.41 | +0.04 | +10.82% | 370 | 309 | 1.03 | 0.29 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 14.50 | 0.30 | 0.33 | 0.30 | +0.04 | +15.39% | 83 | 52 | 1.02 | 0.22 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.21 | 0.23 | 0.22 | +0.02 | +10.00% | 75 | 1,225 | 1.00 | 0.17 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 15.50 | 0.14 | 0.18 | 0.15 | +0.04 | +36.37% | 12 | 43 | 1.00 | 0.12 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.09 | 0.13 | 0.10 | +0.02 | +25.00% | 17 | 7 | 0.99 | 0.08 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.09 | 0.08 | +0.06 | +300.00% | 17 | 2 | 0.87 | 0.05 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.04 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.03 | 0.03 | -0.01 | 4/7/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.02 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.44 | % | 0 | 0 | 2.07 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.64 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 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 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.43 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.04 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 26 | 3.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 50 | 20 | 1.51 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 0.01 | 0.25 | % | 0 | 0 | 1.87 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.26 | % | 0 | 0 | 2.22 | -0.02 | 0.02 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.14 | 0.06 | -0.04 | -40.00% | 5 | 105 | 1.46 | -0.04 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.19 | 0.10 | -0.01 | -9.10% | 21 | 526 | 1.36 | -0.06 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 0.12 | 0.15 | 0.13 | -0.06 | -31.58% | 1 | 315 | 1.29 | -0.09 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 9.50 | 0.18 | 0.34 | 0.19 | -0.13 | -40.63% | 14 | 49 | 1.40 | -0.13 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 0.28 | 0.30 | 0.29 | -0.05 | -14.71% | 77 | 1,783 | 1.24 | -0.17 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.50 | 0.38 | 0.42 | 0.40 | -0.07 | -14.90% | 83 | 170 | 1.20 | -0.22 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 0.54 | 0.57 | 0.56 | -0.08 | -12.50% | 43 | 867 | 1.21 | -0.28 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 11.50 | 0.71 | 0.75 | 0.76 | -0.06 | -7.32% | 18 | 250 | 1.19 | -0.34 | 0.13 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 0.93 | 0.98 | 0.97 | -0.08 | -7.62% | 271 | 103 | 1.18 | -0.41 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 12.50 | 1.18 | 1.22 | 1.20 | -0.46 | -27.72% | 9 | 54 | 1.16 | -0.48 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 1.00 | 1.72 | 1.50 | -0.55 | -26.83% | 5 | 72 | 0.98 | -0.56 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 13.50 | 1.18 | 2.02 | 2.36 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.63 | 0.15 | -0.04 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 1.99 | 2.36 | 2.13 | -0.32 | -13.07% | 1 | 101 | 1.92 | -0.71 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 14.50 | 1.86 | 2.67 | 2.54 | -0.46 | -15.34% | 11 | 1 | 1.39 | -0.78 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 2.74 | 3.35 | 3.65 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.83 | 0.11 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 15.50 | 3.35 | 3.45 | % | 0 | 0 | 1.11 | -0.88 | 0.09 | -0.02 | 4/25/2025 3:59:54 PM EST | |||
| 16.00 | 3.80 | 3.90 | % | 0 | 0 | 1.09 | -0.92 | 0.07 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 16.50 | 4.15 | 4.70 | 6.25 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.95 | 0.05 | -0.01 | 4/8/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 4.75 | 5.00 | % | 0 | 0 | 1.50 | -0.96 | 0.04 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 17.50 | 5.15 | 5.40 | % | 0 | 0 | 1.91 | -0.97 | 0.03 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 18.00 | 5.70 | 5.90 | % | 0 | 0 | 1.85 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 19.00 | 6.20 | 7.50 | % | 0 | 0 | 2.52 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 20.00 | 7.60 | 7.85 | % | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 21.00 | 8.55 | 8.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 22.50 | 10.05 | 10.40 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |