Options Chain for LYFT INC CL A COM (LYFT) - $15.44 as of 6/13/2025 3:37:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.65 | 9.95 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.00 | 7.65 | 8.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.00 | 6.70 | 6.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 9.00 | 5.75 | 6.05 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 4.65 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.99 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 10.50 | 4.15 | 4.45 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 11.00 | 3.70 | 4.05 | % | 0 | 0 | 0.81 | 0.96 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 11.50 | 2.42 | 3.50 | % | 0 | 0 | 0.32 | 0.93 | 0.05 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 12.00 | 1.94 | 3.05 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.89 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 12.50 | 2.29 | 2.61 | % | 0 | 0 | 0.64 | 0.85 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 13.00 | 2.08 | 2.19 | 2.13 | % | 8 | 0 | 0.51 | 0.80 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 13.50 | 1.56 | 2.54 | % | 0 | 0 | 0.68 | 0.74 | 0.13 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 14.00 | 1.05 | 1.77 | 1.51 | % | 3 | 0 | 0.48 | 0.67 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 14.50 | 0.99 | 1.19 | 1.27 | -0.33 | -20.63% | 2 | 1 | 0.46 | 0.59 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 15.00 | 0.69 | 0.96 | 1.00 | -0.23 | -18.70% | 15 | 26 | 0.45 | 0.50 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 15.50 | 0.58 | 0.78 | 0.98 | -0.02 | -2.00% | 2 | 23 | 0.48 | 0.42 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 16.00 | 0.38 | 0.58 | 0.49 | -0.14 | -22.23% | 8 | 36 | 0.48 | 0.34 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 16.50 | 0.15 | 0.44 | 0.45 | -0.05 | -10.00% | 3 | 25 | 0.42 | 0.26 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.32 | 0.26 | -0.26 | -50.00% | 1 | 26 | 0.39 | 0.20 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.32 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.14 | 0.10 | -0.01 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.37 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.10 | 0.08 | 0.00 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.63 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.07 | 0.06 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 1.66 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.05 | 0.05 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.03 | 0.03 | 0.00 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 2.00 | 0.03 | -0.56 | -94.92% | 1 | 2 | 1.31 | 0.03 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.89 | % | 0 | 0 | 1.11 | 0.02 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 2.16 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.14 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.14 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.14 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 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 | 2.00 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.29 | % | 0 | 0 | 1.92 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 2.00 | % | 0 | 0 | 1.13 | -0.02 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.17 | % | 0 | 0 | 1.18 | -0.04 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 1.18 | % | 0 | 0 | 0.76 | -0.07 | 0.05 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 12.00 | 0.06 | 0.23 | % | 0 | 0 | 0.54 | -0.11 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.33 | 0.19 | -0.15 | -44.12% | 4 | 1 | 0.48 | -0.15 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.32 | 0.30 | +0.08 | +36.37% | 31 | 27 | 0.40 | -0.20 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 1.58 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.26 | 0.13 | -0.01 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 14.00 | 0.50 | 0.61 | 0.58 | +0.27 | +87.10% | 34 | 9 | 0.47 | -0.33 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 14.50 | 0.53 | 0.85 | 0.69 | +0.27 | +64.29% | 2 | 18 | 0.48 | -0.41 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 15.00 | 0.92 | 1.86 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.50 | 0.17 | -0.01 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 15.50 | 1.19 | 2.03 | 0.97 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.58 | 0.17 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 16.00 | 1.20 | 2.35 | 1.64 | +0.57 | +53.28% | 30 | 1 | 0.51 | -0.66 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 16.50 | 1.32 | 2.66 | % | 0 | 0 | 0.44 | -0.74 | 0.15 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 17.00 | 1.97 | 2.65 | % | 0 | 0 | 0.38 | -0.80 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 17.50 | 2.13 | 2.93 | % | 0 | 0 | 0.26 | -0.86 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 18.00 | 2.33 | 3.45 | % | 0 | 0 | 0.58 | -0.90 | 0.08 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 18.50 | 3.60 | 4.00 | % | 0 | 0 | 0.54 | -0.93 | 0.06 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 19.00 | 4.15 | 4.45 | % | 0 | 0 | 0.59 | -0.95 | 0.05 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 19.50 | 4.55 | 4.90 | % | 0 | 0 | 0.63 | -0.97 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 20.00 | 5.10 | 5.35 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.97 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 20.50 | 5.60 | 6.05 | % | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 21.00 | 5.65 | 6.45 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.00 | 7.15 | 7.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 23.00 | 8.10 | 8.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 24.00 | 9.05 | 9.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 10.10 | 10.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 15.05 | 15.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |