Options Chain for LYFT INC CL A COM (LYFT) - $16.23 as of 5/16/2025 3:26:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.50 | 15.85 | 15.70 | 0.00 | 0.00% | 0 | 5 | 4.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:07 PM EST |
| 2.00 | 14.55 | 14.85 | 8.40 | 0.00 | 0.00% | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 4:00:07 PM EST |
| 3.00 | 13.70 | 13.85 | 8.50 | 0.00 | 0.00% | 0 | 76 | 2.64 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:07 PM EST |
| 4.00 | 12.75 | 12.85 | 7.40 | 0.00 | 0.00% | 0 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:07 PM EST |
| 5.00 | 11.75 | 11.85 | 11.40 | -1.10 | -8.80% | 1 | 154 | 2.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 6.00 | 10.75 | 10.85 | 6.35 | 0.00 | 0.00% | 0 | 20 | 1.80 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:07 PM EST |
| 7.00 | 9.75 | 9.85 | 9.40 | +1.15 | +13.94% | 1 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 8.00 | 8.75 | 8.85 | 8.80 | -0.05 | -0.57% | 2 | 854 | 1.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 9.00 | 7.75 | 7.85 | 7.40 | 0.00 | 0.00% | 0 | 42 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:07 PM EST |
| 10.00 | 6.75 | 6.90 | 6.74 | -0.22 | -3.17% | 63 | 1,248 | 0.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 11.00 | 5.75 | 5.90 | 5.97 | -0.08 | -1.33% | 61 | 833 | 0.87 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 12.00 | 4.80 | 4.90 | 4.85 | +0.41 | +9.24% | 4 | 1,493 | 0.71 | 0.98 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 13.00 | 3.80 | 3.95 | 3.80 | +0.45 | +13.44% | 29 | 9,492 | 0.63 | 0.94 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 14.00 | 2.91 | 3.00 | 2.93 | +0.49 | +20.09% | 44 | 3,500 | 0.47 | 0.89 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 15.00 | 2.09 | 2.17 | 2.15 | +0.49 | +29.52% | 246 | 5,024 | 0.47 | 0.81 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 16.00 | 1.38 | 1.42 | 1.41 | +0.37 | +35.58% | 495 | 10,237 | 0.45 | 0.68 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 17.00 | 0.84 | 0.87 | 0.86 | +0.28 | +48.28% | 750 | 8,430 | 0.44 | 0.50 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 18.00 | 0.50 | 0.52 | 0.51 | +0.19 | +59.38% | 1,160 | 4,042 | 0.45 | 0.34 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 19.00 | 0.27 | 0.30 | 0.28 | +0.11 | +64.71% | 2,350 | 1,720 | 0.46 | 0.22 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 20.00 | 0.15 | 0.18 | 0.17 | +0.08 | +88.89% | 8,993 | 15,660 | 0.48 | 0.15 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 21.00 | 0.07 | 0.11 | 0.09 | +0.04 | +80.00% | 22 | 138 | 0.49 | 0.09 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.40 | 0.07 | -0.01 | -12.50% | 2 | 17 | 0.77 | 0.06 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.27 | % | 0 | 0 | 0.62 | 0.03 | 0.03 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 486 | 1,782 | 0.69 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.44 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.64 | 0.04 | 0.00 | 0.00% | 0 | 854 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.44 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.64 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,333 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.44 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3,438 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.64 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 454 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:07 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.44 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 31 | 2.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:07 PM EST |
| 4.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:07 PM EST |
| 5.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 44 | 2.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.02 | 0.21 | 0.00 | 0.00% | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:07 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 67 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:07 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 3,412 | 1.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.14 | 0.02 | +0.01 | +100.00% | 15 | 5,696 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 10.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 7,747 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:07 PM EST |
| 11.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 11 | 10,521 | 0.79 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 16 | 5,648 | 0.61 | -0.02 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 916 | 12,151 | 0.55 | -0.06 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 14.00 | 0.12 | 0.16 | 0.14 | -0.03 | -17.65% | 21 | 11,255 | 0.51 | -0.11 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 15.00 | 0.27 | 0.28 | 0.28 | -0.09 | -24.33% | 1,623 | 5,701 | 0.47 | -0.19 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 16.00 | 0.55 | 0.58 | 0.55 | -0.18 | -24.66% | 547 | 4,620 | 0.46 | -0.32 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 17.00 | 0.99 | 1.03 | 1.08 | -0.22 | -16.93% | 275 | 1,455 | 0.45 | -0.50 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 18.00 | 1.65 | 1.69 | 1.68 | -0.37 | -18.05% | 193 | 942 | 0.46 | -0.66 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 19.00 | 2.39 | 2.48 | 2.71 | -0.17 | -5.91% | 1 | 52 | 0.46 | -0.78 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 20.00 | 3.30 | 3.40 | 3.30 | -0.50 | -13.16% | 2 | 135 | 0.49 | -0.85 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 21.00 | 4.25 | 4.30 | 4.15 | -0.15 | -3.49% | 14 | 5 | 0.43 | -0.91 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 22.00 | 5.20 | 5.30 | % | 0 | 0 | 0.60 | -0.94 | 0.04 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 23.00 | 5.45 | 6.85 | % | 0 | 0 | 0.67 | -0.97 | 0.03 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 24.00 | 7.20 | 7.30 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 25.00 | 8.20 | 8.30 | 8.95 | 0.00 | 0.00% | 0 | 15 | 0.81 | -0.99 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 4:00:07 PM EST |
| 26.00 | 9.15 | 9.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 27.00 | 10.15 | 10.30 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/16/2025 4:00:07 PM EST |
| 28.00 | 11.15 | 11.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 29.00 | 12.15 | 12.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 30.00 | 13.15 | 13.30 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 4:00:07 PM EST |
| 31.00 | 14.15 | 14.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 32.00 | 15.15 | 15.30 | 19.55 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:07 PM EST |
| 33.00 | 16.20 | 16.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 35.00 | 18.20 | 18.30 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:07 PM EST |