Options Chain for LYFT INC CL A COM (LYFT) - $14.76 as of 7/18/2025 3:16:57 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 | 8.90 | 11.55 | 10.23 | % | 2.05 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 7.00 | 7.65 | 7.90 | 7.78 | % | 1.11 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 7.50 | 7.15 | 7.35 | 7.25 | % | 0.97 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 8.00 | 6.60 | 6.85 | 6.73 | % | 0.84 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 9.00 | 5.65 | 5.85 | 5.75 | % | 0.64 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.00 | 4.70 | 4.80 | 4.75 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 10.50 | 4.25 | 4.35 | 4.30 | % | 0.41 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 11.00 | 3.75 | 3.85 | 3.80 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 11.50 | 3.25 | 3.35 | 3.30 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 12.00 | 2.76 | 2.81 | 2.79 | 2.94 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | 1.00 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 12.50 | 2.26 | 2.32 | 2.29 | 2.03 | -0.97 | -32.34% | 0.18 | 5 | 11 | 0.58 | 0.98 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 1.76 | 1.83 | 1.80 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.64 | 0.95 | 0.09 | -0.01 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 13.50 | 1.32 | 1.37 | 1.35 | 1.20 | -0.29 | -19.47% | 0.10 | 2 | 2 | 0.38 | 0.88 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.00 | 0.92 | 0.96 | 0.94 | 0.70 | -0.25 | -26.32% | 0.07 | 1 | 21 | 0.39 | 0.77 | 0.26 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.50 | 0.57 | 0.61 | 0.59 | 0.54 | -0.18 | -25.00% | 0.04 | 44 | 19 | 0.38 | 0.62 | 0.34 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.00 | 0.33 | 0.36 | 0.35 | 0.33 | -0.07 | -17.50% | 0.02 | 433 | 315 | 0.38 | 0.44 | 0.36 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.50 | 0.18 | 0.20 | 0.19 | 0.17 | -0.05 | -22.73% | 0.01 | 617 | 934 | 0.39 | 0.28 | 0.30 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 0.10 | 0.17 | 0.14 | 0.11 | -0.04 | -26.67% | 0.01 | 36 | 359 | 0.41 | 0.17 | 0.22 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 556 | 0.41 | 0.10 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 42 | 658 | 0.51 | 0.05 | 0.09 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 78 | 0.59 | 0.02 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 186 | 0.61 | 0.01 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.13 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 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 | 0.34 | 0.17 | % | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.95 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/18/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.93 | -0.02 | 0.03 | 0.00 | 7/11/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 60 | 67 | 0.45 | -0.05 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.50 | 0.06 | 0.09 | 0.08 | 0.11 | -0.02 | -15.39% | 0.01 | 4 | 14 | 0.41 | -0.12 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.00 | 0.15 | 0.17 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 1,145 | 182 | 0.40 | -0.23 | 0.26 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.50 | 0.31 | 0.33 | 0.32 | 0.32 | -0.03 | -8.58% | 0.02 | 506 | 170 | 0.39 | -0.38 | 0.34 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.00 | 0.55 | 0.59 | 0.57 | 0.61 | +0.05 | +8.93% | 0.04 | 88 | 473 | 0.39 | -0.56 | 0.36 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.50 | 0.90 | 0.94 | 0.92 | 0.99 | +0.12 | +13.80% | 0.06 | 3 | 319 | 0.40 | -0.72 | 0.30 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 1.31 | 1.35 | 1.33 | 1.52 | +0.17 | +12.60% | 0.08 | 2 | 171 | 0.42 | -0.83 | 0.22 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.50 | 1.76 | 1.82 | 1.79 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 161 | 0.44 | -0.90 | 0.14 | -0.01 | 7/11/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 2.24 | 2.30 | 2.27 | 1.38 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.53 | -0.95 | 0.09 | 0.00 | 7/9/2025 | 7/18/2025 4:00:03 PM EST |
| 17.50 | 2.64 | 2.79 | 2.72 | % | 0.16 | 0 | 0 | 0.58 | -0.98 | 0.05 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 18.00 | 3.20 | 3.30 | 3.25 | 2.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -0.99 | 0.03 | 0.00 | 7/9/2025 | 7/18/2025 4:00:03 PM EST |
| 18.50 | 3.70 | 3.80 | 3.75 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 19.00 | 4.20 | 4.30 | 4.25 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 19.50 | 4.70 | 4.80 | 4.75 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 20.00 | 5.15 | 5.35 | 5.25 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 20.50 | 5.65 | 5.85 | 5.75 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 21.00 | 6.15 | 6.35 | 6.25 | 5.66 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:03 PM EST |
| 22.00 | 7.15 | 7.35 | 7.25 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 22.50 | 7.65 | 7.85 | 7.75 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 23.00 | 8.15 | 8.35 | 8.25 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 24.00 | 9.15 | 9.35 | 9.25 | % | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 25.00 | 10.10 | 10.35 | 10.23 | % | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 15.15 | 15.35 | 15.25 | % | 0.51 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST |