Options Chain for LYFT INC CL A COM (LYFT) - $16.10 as of 5/27/2025 3:16:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.35 | 15.50 | 15.80 | 0.00 | 0.00% | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 2.00 | 14.35 | 14.45 | 9.15 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:57 PM EST |
| 3.00 | 13.40 | 13.45 | 12.65 | 0.00 | 0.00% | 0 | 82 | 2.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:57 PM EST |
| 4.00 | 12.40 | 12.45 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 5.00 | 11.40 | 11.50 | 11.50 | 0.00 | 0.00% | 0 | 43 | 1.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:57 PM EST |
| 6.00 | 10.40 | 10.50 | 10.30 | 0.00 | 0.00% | 0 | 27 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 7.00 | 9.40 | 9.50 | 9.52 | 0.00 | 0.00% | 0 | 30 | 1.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 8.00 | 8.40 | 8.50 | 8.10 | 0.00 | 0.00% | 2 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 9.00 | 7.45 | 7.50 | 7.05 | 0.00 | 0.00% | 0 | 57 | 0.87 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 10.00 | 6.45 | 6.55 | 6.20 | 0.00 | 0.00% | 0 | 915 | 0.71 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 11.00 | 5.45 | 5.55 | 5.75 | +0.55 | +10.58% | 8 | 455 | 0.68 | 0.96 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 4.50 | 4.60 | 4.57 | -0.43 | -8.60% | 5 | 1,018 | 0.53 | 0.94 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 3.60 | 3.70 | 3.80 | +0.52 | +15.86% | 4 | 1,454 | 0.51 | 0.90 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 2.78 | 2.81 | 2.90 | +0.35 | +13.73% | 77 | 1,351 | 0.48 | 0.84 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 2.03 | 2.05 | 2.03 | +0.13 | +6.85% | 343 | 3,201 | 0.47 | 0.74 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 1.40 | 1.42 | 1.40 | +0.15 | +12.00% | 745 | 4,475 | 0.46 | 0.61 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 0.92 | 0.94 | 0.93 | +0.09 | +10.72% | 8,311 | 3,568 | 0.46 | 0.47 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 0.59 | 0.61 | 0.58 | +0.01 | +1.76% | 251 | 3,143 | 0.46 | 0.34 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 0.36 | 0.39 | 0.35 | +0.02 | +6.07% | 229 | 5,753 | 0.46 | 0.23 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.23 | 0.24 | 0.24 | +0.04 | +20.00% | 253 | 2,728 | 0.47 | 0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 0.14 | 0.16 | 0.14 | +0.02 | +16.67% | 604 | 307 | 0.49 | 0.10 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 0.08 | 0.11 | 0.08 | +0.01 | +14.29% | 7 | 105 | 0.50 | 0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 0.00 | 0.08 | 0.25 | 0.00 | 0.00% | 0 | 594 | 0.53 | 0.05 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 0.01 | 0.05 | 0.06 | +0.01 | +20.00% | 20 | 17 | 0.48 | 0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 20 | 203 | 0.58 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.63 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 8 | 71 | 0.58 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 87 | 0.75 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 32.00 | 0.00 | 0.04 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 33.00 | 0.00 | 0.04 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,624 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 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 | 0.04 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.04 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:57 PM EST |
| 4.00 | 0.00 | 0.04 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.04 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 2:58:57 PM EST |
| 7.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:57 PM EST |
| 8.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,669 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 60 | 2,567 | 0.72 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 866 | 0.79 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | -0.03 | -37.50% | 2 | 4,684 | 0.60 | -0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 86 | 1,893 | 0.55 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 0.14 | 0.16 | 0.16 | -0.03 | -15.79% | 7 | 6,493 | 0.52 | -0.10 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 0.28 | 0.30 | 0.30 | -0.08 | -21.06% | 23 | 2,286 | 0.49 | -0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 0.52 | 0.54 | 0.50 | -0.16 | -24.25% | 215 | 2,403 | 0.48 | -0.26 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 0.88 | 0.91 | 0.90 | -0.18 | -16.67% | 37 | 6,890 | 0.47 | -0.39 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 1.41 | 1.43 | 1.43 | -0.22 | -13.34% | 30 | 4,182 | 0.46 | -0.53 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 2.06 | 2.10 | 2.04 | -0.29 | -12.45% | 8 | 1,174 | 0.46 | -0.66 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 2.84 | 2.89 | 3.25 | +0.10 | +3.18% | 2 | 76 | 0.47 | -0.77 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 3.70 | 3.80 | 3.75 | +0.04 | +1.08% | 80 | 19 | 0.49 | -0.84 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 4.60 | 4.70 | 4.05 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.90 | 0.06 | -0.01 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 5.55 | 5.65 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.93 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 6.55 | 6.65 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 7.55 | 7.65 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.03 | 0.00 | 1/6/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 8.55 | 8.65 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 9.55 | 9.65 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 27.00 | 10.55 | 10.65 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 28.00 | 11.55 | 11.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 29.00 | 12.55 | 12.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 13.55 | 13.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 31.00 | 14.55 | 14.65 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 32.00 | 15.55 | 15.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 33.00 | 16.55 | 16.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 18.55 | 18.65 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:57 PM EST |