Options Chain for LYFT INC CL A COM (LYFT) - $17.03 as of 5/13/2025 8:47:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.95 | 12.35 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 6.00 | 10.80 | 11.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 7.00 | 9.85 | 10.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 7.50 | 9.30 | 9.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 8.00 | 8.85 | 9.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 8.50 | 8.30 | 8.95 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 9.00 | 7.85 | 8.45 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 9.50 | 7.35 | 7.85 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 10.00 | 7.05 | 7.35 | 6.97 | 0.00 | 0.00% | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 10.50 | 6.40 | 6.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 11.00 | 5.90 | 6.45 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 11.50 | 5.40 | 5.75 | % | 0 | 0 | 2.00 | 0.99 | 0.01 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 12.00 | 4.20 | 5.30 | 5.04 | +0.24 | +5.00% | 6 | 27 | 1.39 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 12.50 | 3.70 | 4.80 | % | 0 | 0 | 1.08 | 0.97 | 0.02 | -0.01 | 5/13/2025 3:59:48 PM EST | |||
| 13.00 | 4.00 | 4.30 | 4.08 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.95 | 0.03 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 13.50 | 2.73 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 59 | 1.11 | 0.92 | 0.05 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 14.00 | 2.96 | 3.35 | 3.40 | +0.65 | +23.64% | 8 | 144 | 0.65 | 0.89 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 14.50 | 2.24 | 2.89 | 2.70 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.85 | 0.07 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 15.00 | 2.37 | 2.48 | 2.45 | -0.15 | -5.77% | 24 | 46 | 0.37 | 0.80 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 15.50 | 1.57 | 2.10 | 2.04 | +0.32 | +18.61% | 2 | 14 | 1.31 | 0.75 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 16.00 | 1.58 | 1.77 | 1.91 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.69 | 0.12 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 16.50 | 1.20 | 1.44 | 1.35 | -0.15 | -10.00% | 10 | 49 | 0.85 | 0.63 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 17.00 | 1.11 | 1.18 | 1.18 | -0.04 | -3.28% | 98 | 53 | 0.44 | 0.56 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 17.50 | 0.86 | 0.95 | 0.89 | -0.10 | -10.11% | 1 | 52 | 0.43 | 0.50 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 18.00 | 0.52 | 0.78 | 0.80 | +0.07 | +9.59% | 7 | 11 | 0.44 | 0.43 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 19.00 | 0.35 | 0.83 | 0.52 | 0.00 | 0.00% | 0 | 60 | 0.48 | 0.31 | 0.12 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 20.00 | 0.24 | 0.30 | 0.23 | -0.08 | -25.81% | 103 | 221 | 0.45 | 0.21 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 21.00 | 0.11 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.14 | 0.08 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 22.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.09 | 0.06 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 2.00 | % | 0 | 0 | 1.63 | 0.05 | 0.04 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 2.00 | % | 0 | 0 | 1.50 | 0.03 | 0.02 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 1.72 | 0.02 | 0.02 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 1.88 | % | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 2.00 | % | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 2.00 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 2.00 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 2.00 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 2.00 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 2.00 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 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 | 1.48 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 2.00 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 2.00 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 2.00 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 2.00 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 2.00 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 10.50 | 0.00 | 2.00 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 2.00 | % | 0 | 0 | 2.46 | -0.01 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 11.50 | 0.00 | 1.32 | % | 0 | 0 | 2.21 | -0.01 | 0.01 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.32 | % | 0 | 0 | 1.66 | -0.02 | 0.01 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 1.33 | % | 0 | 0 | 1.62 | -0.03 | 0.02 | -0.01 | 5/13/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.62 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.05 | 0.03 | -0.01 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.96 | -0.08 | 0.05 | -0.01 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 14.00 | 0.12 | 0.18 | 0.18 | -0.25 | -58.14% | 2 | 10 | 0.48 | -0.11 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 14.50 | 0.19 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.15 | 0.07 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 15.00 | 0.28 | 0.53 | 0.29 | -0.11 | -27.50% | 30 | 75 | 0.53 | -0.20 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 15.50 | 0.40 | 0.66 | 0.43 | -0.01 | -2.28% | 1 | 20 | 0.47 | -0.25 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 16.00 | 0.55 | 0.71 | 0.78 | -0.07 | -8.24% | 5 | 11 | 0.50 | -0.31 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 16.50 | 0.75 | 1.02 | 0.80 | 0.00 | 0.00% | 12 | 60 | 0.46 | -0.37 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 17.00 | 0.96 | 1.03 | 1.20 | +0.21 | +21.22% | 21 | 49 | 0.46 | -0.44 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 17.50 | 1.22 | 1.32 | 1.75 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.50 | 0.14 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 18.00 | 1.18 | 1.62 | % | 0 | 0 | 0.84 | -0.57 | 0.13 | -0.01 | 5/13/2025 3:59:48 PM EST | |||
| 19.00 | 1.80 | 2.37 | % | 0 | 0 | 0.77 | -0.69 | 0.12 | -0.01 | 5/13/2025 3:59:48 PM EST | |||
| 20.00 | 2.47 | 3.30 | % | 0 | 0 | 0.98 | -0.79 | 0.10 | -0.01 | 5/13/2025 3:59:48 PM EST | |||
| 21.00 | 3.80 | 4.10 | % | 0 | 0 | 0.87 | -0.86 | 0.08 | -0.01 | 5/13/2025 3:59:48 PM EST | |||
| 22.00 | 4.70 | 5.30 | % | 0 | 0 | 0.83 | -0.91 | 0.06 | -0.01 | 5/13/2025 3:59:48 PM EST | |||
| 23.00 | 5.80 | 6.10 | % | 0 | 0 | 0.83 | -0.95 | 0.04 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 24.00 | 6.65 | 7.20 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 25.00 | 7.80 | 8.20 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 26.00 | 8.85 | 9.20 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 27.00 | 9.85 | 10.25 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 28.00 | 10.75 | 11.05 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 29.00 | 11.65 | 12.25 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 30.00 | 12.70 | 13.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 31.00 | 13.85 | 14.25 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 32.00 | 14.70 | 15.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 33.00 | 15.70 | 16.25 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |