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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.95 | 9.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 7.00 | 7.85 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 5.95 | 6.90 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 5.50 | 6.40 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 5.05 | 5.95 | % | 0 | 0 | 1.26 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 4.60 | 5.60 | % | 0 | 0 | 1.40 | 0.96 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 4.10 | 4.60 | % | 0 | 0 | 1.15 | 0.94 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.50 | 3.60 | 4.10 | % | 0 | 0 | 1.24 | 0.91 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 2.99 | 3.75 | % | 0 | 0 | 0.76 | 0.88 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 2.76 | 3.60 | % | 0 | 0 | 0.94 | 0.84 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 2.38 | 2.76 | 2.52 | % | 1 | 0 | 0.71 | 0.80 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 11.50 | 2.24 | 2.41 | % | 0 | 0 | 0.80 | 0.75 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 1.93 | 2.08 | 1.78 | +0.09 | +5.33% | 10 | 2 | 0.79 | 0.70 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 1.26 | 1.72 | 1.27 | % | 4 | 0 | 0.65 | 0.64 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 13.00 | 1.39 | 1.46 | 1.34 | % | 3 | 0 | 0.76 | 0.58 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 13.50 | 1.12 | 1.31 | 1.05 | +0.08 | +8.25% | 103 | 10 | 0.77 | 0.52 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.89 | 1.03 | 0.89 | % | 10 | 0 | 0.74 | 0.45 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 14.50 | 0.69 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.40 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 1.81 | 0.56 | % | 1 | 0 | 1.03 | 0.34 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 15.50 | 0.45 | 0.55 | % | 0 | 0 | 0.72 | 0.29 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.35 | 0.42 | 0.37 | % | 2 | 0 | 0.70 | 0.24 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 16.50 | 0.26 | 0.92 | % | 0 | 0 | 0.94 | 0.20 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.20 | 0.28 | 0.21 | % | 1 | 0 | 0.70 | 0.16 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 18.00 | 0.09 | 0.74 | % | 0 | 0 | 1.03 | 0.11 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.07 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.33 | % | 0 | 0 | 1.08 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 1.51 | 0.03 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.55 | % | 0 | 0 | 1.25 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.57 | % | 0 | 0 | 1.17 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.58 | % | 0 | 0 | 1.00 | -0.04 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.93 | -0.06 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.14 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.09 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.18 | 0.43 | 0.22 | % | 5 | 0 | 0.91 | -0.12 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 10.50 | 0.30 | 0.34 | 0.31 | % | 7 | 0 | 0.81 | -0.16 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 11.00 | 0.18 | 0.47 | % | 0 | 0 | 0.71 | -0.20 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.50 | 0.26 | 0.67 | 0.64 | % | 3 | 0 | 0.81 | -0.25 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 12.00 | 0.24 | 0.90 | 0.76 | -0.16 | -17.40% | 1 | 1 | 0.66 | -0.30 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.90 | 0.96 | 1.06 | -0.07 | -6.20% | 11 | 1 | 0.76 | -0.36 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 1.12 | 1.25 | % | 0 | 0 | 0.76 | -0.42 | 0.12 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 13.50 | 0.84 | 1.47 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.48 | 0.13 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 1.64 | 1.79 | % | 0 | 0 | 0.74 | -0.55 | 0.13 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 14.50 | 1.94 | 2.10 | % | 0 | 0 | 0.71 | -0.60 | 0.12 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 2.22 | 2.53 | % | 0 | 0 | 0.72 | -0.66 | 0.12 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 15.50 | 2.61 | 2.82 | % | 0 | 0 | 0.67 | -0.71 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 2.77 | 3.35 | % | 0 | 0 | 1.18 | -0.76 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.50 | 2.95 | 4.35 | % | 0 | 0 | 1.00 | -0.80 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 3.45 | 4.50 | % | 0 | 0 | 0.68 | -0.84 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 4.60 | 5.55 | % | 0 | 0 | 1.00 | -0.89 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 5.55 | 6.70 | % | 0 | 0 | 1.14 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 6.70 | 7.70 | % | 0 | 0 | 1.15 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 7.65 | 8.50 | % | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST |