Options Chain for LYFT INC CL A COM (LYFT) - $15.66 as of 7/10/2025 3:15:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 12.10 | 11.00 | 10.81 | -0.19 | -1.73% | 2.20 | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 6.00 | 8.45 | 10.40 | 9.43 | 10.01 | -0.52 | -4.94% | 1.57 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 7.00 | 7.50 | 9.40 | 8.45 | 9.52 | 0.00 | 0.00% | 1.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 7.50 | 6.30 | 9.00 | 7.65 | 9.54 | 0.00 | 0.00% | 1.02 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 8.00 | 6.45 | 9.45 | 7.95 | 9.14 | 0.00 | 0.00% | 0.99 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 9.00 | 6.00 | 7.55 | 6.78 | 7.15 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 9.50 | 5.50 | 6.70 | 6.10 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 10.00 | 4.90 | 6.20 | 5.55 | 5.29 | -0.91 | -14.68% | 0.55 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 10.50 | 4.80 | 4.85 | 4.83 | 4.95 | -0.35 | -6.61% | 0.46 | 2 | 4 | 3.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 11.00 | 4.25 | 4.35 | 4.30 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 11.50 | 3.80 | 3.90 | 3.85 | 5.41 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 12.00 | 2.79 | 3.50 | 3.15 | 4.93 | 0.00 | 0.00% | 0.26 | 0 | 1 | 8.02 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 12.50 | 2.78 | 2.87 | 2.83 | 4.53 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 13.00 | 2.29 | 2.52 | 2.41 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 13.50 | 1.79 | 1.89 | 1.84 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 14.00 | 1.30 | 1.35 | 1.33 | 1.33 | -0.92 | -40.89% | 0.10 | 1 | 12 | 2.37 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 14.50 | 0.80 | 0.92 | 0.86 | 0.81 | -0.68 | -45.64% | 0.06 | 60 | 178 | 1.10 | 0.98 | 0.15 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 15.00 | 0.35 | 0.39 | 0.37 | 0.39 | -0.33 | -45.84% | 0.02 | 773 | 1,288 | 0.39 | 0.80 | 0.69 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 15.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.21 | -65.63% | 0.01 | 7,230 | 1,084 | 0.54 | 0.37 | 0.88 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1,004 | 2,425 | 0.61 | 0.07 | 0.29 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 442 | 7,888 | 0.85 | 0.01 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 174 | 1,106 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 392 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,314 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 493 | 4.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 256 | 5.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.86 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.55 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 2 | 8.76 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 386 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.95 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 16 | 158 | 0.89 | -0.02 | 0.15 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 669 | 1,631 | 0.54 | -0.20 | 0.69 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 15.50 | 0.27 | 0.30 | 0.29 | 0.27 | +0.13 | +92.86% | 0.02 | 422 | 1,336 | 0.62 | -0.63 | 0.88 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 16.00 | 0.68 | 0.73 | 0.71 | 0.65 | +0.23 | +54.77% | 0.04 | 789 | 1,194 | 0.75 | -0.93 | 0.29 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 16.50 | 1.06 | 1.22 | 1.14 | 0.83 | -0.02 | -2.36% | 0.07 | 9 | 396 | 1.00 | -0.99 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 17.00 | 1.65 | 1.95 | 1.80 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.40 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 17.50 | 2.13 | 2.24 | 2.19 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 13 | 2.81 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 18.00 | 2.65 | 2.85 | 2.75 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 18.50 | 3.15 | 3.35 | 3.25 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 19.00 | 3.65 | 3.75 | 3.70 | 3.32 | 0.00 | 0.00% | 0.19 | 0 | 3 | 6.15 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 19.50 | 4.15 | 4.25 | 4.20 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 20.00 | 4.65 | 4.75 | 4.70 | 5.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 6.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 20.50 | 5.10 | 5.50 | 5.30 | % | 0.26 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 21.00 | 5.60 | 5.75 | 5.68 | % | 0.27 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 22.00 | 6.60 | 6.75 | 6.68 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 22.50 | 7.10 | 7.25 | 7.18 | % | 0.32 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 23.00 | 7.60 | 7.75 | 7.68 | % | 0.33 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 24.00 | 8.60 | 8.85 | 8.73 | % | 0.36 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 25.00 | 9.65 | 10.15 | 9.90 | 8.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 9.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 30.00 | 14.65 | 14.85 | 14.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |