Options Chain for LYFT INC CL A COM (LYFT) - $15.27 as of 6/2/2025 9:06:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.05 | 11.15 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 7.00 | 7.45 | 8.60 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 8.00 | 6.65 | 7.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 9.00 | 5.65 | 6.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 10.00 | 5.00 | 5.45 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 10.50 | 4.55 | 5.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 11.00 | 2.66 | 4.55 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 11.50 | 3.75 | 4.00 | % | 0 | 0 | 0.92 | 0.98 | 0.02 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 12.00 | 2.86 | 3.65 | % | 0 | 0 | 0.87 | 0.96 | 0.04 | -0.01 | 6/2/2025 4:00:02 PM EST | |||
| 12.50 | 2.61 | 3.65 | % | 0 | 0 | 0.55 | 0.93 | 0.06 | -0.01 | 6/2/2025 4:00:02 PM EST | |||
| 13.00 | 2.38 | 2.57 | 2.54 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.89 | 0.08 | -0.01 | 5/29/2025 | 6/2/2025 4:00:02 PM EST |
| 13.50 | 1.95 | 2.12 | 2.20 | -0.45 | -16.99% | 1 | 3 | 0.59 | 0.84 | 0.11 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 14.00 | 1.60 | 2.04 | 2.61 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.77 | 0.14 | -0.01 | 5/27/2025 | 6/2/2025 4:00:02 PM EST |
| 14.50 | 1.25 | 1.36 | 1.31 | -0.12 | -8.40% | 1 | 3 | 0.87 | 0.69 | 0.16 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 15.00 | 0.95 | 1.06 | 1.06 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.60 | 0.18 | -0.02 | 5/30/2025 | 6/2/2025 4:00:02 PM EST |
| 15.50 | 0.73 | 0.81 | 0.90 | +0.16 | +21.63% | 1 | 42 | 0.46 | 0.51 | 0.19 | -0.02 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 16.00 | 0.51 | 0.61 | 0.65 | +0.05 | +8.34% | 4 | 56 | 0.45 | 0.41 | 0.19 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 16.50 | 0.37 | 0.43 | 0.41 | -0.05 | -10.87% | 12 | 121 | 0.44 | 0.33 | 0.18 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 17.00 | 0.26 | 0.30 | 0.32 | -0.01 | -3.03% | 43 | 61 | 0.45 | 0.25 | 0.16 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 17.50 | 0.16 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.19 | 0.13 | -0.01 | 5/30/2025 | 6/2/2025 4:00:02 PM EST |
| 18.00 | 0.11 | 0.15 | 0.16 | -0.03 | -15.79% | 2 | 5 | 0.46 | 0.14 | 0.11 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 18.50 | 0.05 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.10 | 0.08 | -0.01 | 5/29/2025 | 6/2/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.06 | 0.06 | 0.00 | 5/29/2025 | 6/2/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.04 | 0.04 | 0.00 | 5/27/2025 | 6/2/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 6/2/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.02 | 0.02 | 0.00 | 5/29/2025 | 6/2/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | -0.01 | 0.01 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 1.52 | % | 0 | 0 | 2.02 | -0.02 | 0.02 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.84 | -0.04 | 0.04 | -0.01 | 5/30/2025 | 6/2/2025 4:00:02 PM EST |
| 12.50 | 0.07 | 0.11 | 0.08 | -0.09 | -52.95% | 1 | 10 | 0.53 | -0.07 | 0.06 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 13.00 | 0.12 | 0.16 | 0.13 | -0.07 | -35.00% | 2 | 3 | 0.51 | -0.11 | 0.08 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 13.50 | 0.17 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.16 | 0.11 | -0.01 | 5/29/2025 | 6/2/2025 4:00:02 PM EST |
| 14.00 | 0.29 | 0.40 | 0.41 | +0.01 | +2.50% | 3 | 15 | 0.51 | -0.23 | 0.14 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 14.50 | 0.41 | 0.54 | 0.54 | -0.01 | -1.82% | 2 | 83 | 0.48 | -0.31 | 0.16 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 15.00 | 0.64 | 0.75 | 0.68 | -0.08 | -10.53% | 1 | 10 | 0.50 | -0.40 | 0.18 | -0.02 | 6/2/2025 | 6/2/2025 4:00:02 PM EST |
| 15.50 | 0.88 | 0.99 | 1.01 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.49 | 0.19 | -0.02 | 5/30/2025 | 6/2/2025 4:00:02 PM EST |
| 16.00 | 1.16 | 1.28 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.59 | 0.19 | -0.01 | 5/27/2025 | 6/2/2025 4:00:02 PM EST |
| 16.50 | 1.52 | 1.62 | 1.50 | % | 1 | 0 | 0.67 | -0.67 | 0.18 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST | |
| 17.00 | 1.88 | 2.01 | % | 0 | 0 | 0.64 | -0.75 | 0.16 | -0.01 | 6/2/2025 4:00:02 PM EST | |||
| 17.50 | 2.12 | 2.62 | 2.25 | % | 1 | 0 | 0.67 | -0.81 | 0.13 | -0.01 | 6/2/2025 | 6/2/2025 4:00:02 PM EST | |
| 18.00 | 2.41 | 2.87 | % | 0 | 0 | 0.66 | -0.86 | 0.11 | -0.01 | 6/2/2025 4:00:02 PM EST | |||
| 18.50 | 2.94 | 3.55 | % | 0 | 0 | 0.76 | -0.90 | 0.08 | -0.01 | 6/2/2025 4:00:02 PM EST | |||
| 19.00 | 3.40 | 3.85 | % | 0 | 0 | 0.74 | -0.94 | 0.06 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 19.50 | 4.05 | 4.40 | % | 0 | 0 | 0.75 | -0.96 | 0.04 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 20.00 | 4.60 | 5.00 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 20.50 | 4.90 | 5.55 | % | 0 | 0 | 1.76 | -0.98 | 0.02 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 21.00 | 5.25 | 6.10 | % | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 22.00 | 6.25 | 7.05 | % | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 23.00 | 7.30 | 7.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 24.00 | 8.25 | 8.95 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 25.00 | 9.40 | 10.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 26.00 | 10.45 | 11.05 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST | |||
| 30.00 | 14.15 | 15.05 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:02 PM EST |