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 | 11.40 | 13.20 | 10.10 | 0.00 | 0.00% | 0 | 5 | 8.27 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 2.00 | 11.05 | 12.15 | 8.40 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 3.00 | 10.15 | 11.05 | 8.50 | 0.00 | 0.00% | 0 | 76 | 2.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 4.00 | 9.20 | 9.95 | 7.40 | 0.00 | 0.00% | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 8.20 | 8.30 | 7.35 | 0.00 | 0.00% | 0 | 152 | 1.58 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 7.20 | 7.85 | 6.35 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.99 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 5.90 | 7.25 | 4.70 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.98 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 5.25 | 6.10 | 4.80 | +0.30 | +6.67% | 6 | 833 | 1.73 | 0.96 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 4.35 | 5.00 | 4.25 | +0.51 | +13.64% | 1 | 39 | 1.24 | 0.92 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 3.45 | 3.55 | 3.25 | +0.19 | +6.21% | 9 | 1,562 | 0.77 | 0.87 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 2.70 | 2.88 | 2.53 | +0.18 | +7.66% | 2 | 849 | 0.81 | 0.80 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 2.01 | 2.07 | 2.00 | +0.30 | +17.65% | 36 | 1,669 | 0.74 | 0.70 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 1.44 | 1.48 | 1.40 | +0.19 | +15.71% | 797 | 9,633 | 0.72 | 0.58 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.99 | 1.03 | 0.99 | +0.20 | +25.32% | 251 | 4,287 | 0.70 | 0.46 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.65 | 0.68 | 0.66 | +0.16 | +32.00% | 209 | 4,245 | 0.68 | 0.35 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.41 | 0.44 | 0.41 | +0.07 | +20.59% | 181 | 6,049 | 0.67 | 0.25 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.25 | 0.28 | 0.28 | +0.10 | +55.56% | 44 | 5,161 | 0.66 | 0.17 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.14 | 0.18 | 0.16 | +0.04 | +33.34% | 3 | 1,493 | 0.66 | 0.12 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.07 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.08 | 0.05 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 19 | 14,769 | 0.68 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,072 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 854 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,331 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 3,438 | 1.05 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 450 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 | 0.03 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.23 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 31 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 44 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 26 | 1.22 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 59 | 0.99 | -0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 20 | 3,871 | 0.89 | -0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.12 | 0.15 | 0.15 | -0.03 | -16.67% | 2 | 5,711 | 0.82 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.25 | 0.27 | 0.28 | -0.04 | -12.50% | 2,843 | 4,393 | 0.79 | -0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.47 | 0.48 | -0.06 | -11.12% | 207 | 10,895 | 0.76 | -0.20 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.75 | 0.78 | 0.78 | -0.12 | -13.34% | 1,582 | 6,835 | 0.73 | -0.30 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 1.17 | 1.21 | 1.25 | -0.19 | -13.20% | 44 | 6,003 | 0.71 | -0.42 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 1.71 | 1.76 | 1.75 | -0.25 | -12.50% | 10 | 1,163 | 0.70 | -0.54 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 2.38 | 2.70 | 2.47 | -0.22 | -8.18% | 25 | 2,437 | 0.77 | -0.65 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 2.32 | 3.20 | 4.17 | 0.00 | 0.00% | 0 | 2,236 | 0.40 | -0.75 | 0.10 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 3.95 | 4.05 | 5.91 | 0.00 | 0.00% | 0 | 173 | 0.67 | -0.83 | 0.08 | -0.01 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 4.85 | 5.00 | 4.89 | -1.41 | -22.39% | 30 | 469 | 0.38 | -0.88 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 5.80 | 6.55 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.92 | 0.05 | 0.00 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 6.80 | 6.90 | 7.54 | 0.00 | 0.00% | 0 | 92 | 0.73 | -0.95 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 11.75 | 12.50 | 12.80 | 0.00 | 0.00% | 0 | 5 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 12.95 | 14.30 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 16.75 | 17.55 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 18.05 | 19.25 | 18.98 | 0.00 | 0.00% | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 20.95 | 22.30 | 19.85 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:57 PM EST |