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 | 9.65 | 9.85 | 9.75 | % | 1.95 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 7.00 | 7.65 | 7.85 | 7.75 | % | 1.11 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 8.00 | 6.65 | 6.85 | 6.75 | % | 0.84 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 9.00 | 5.75 | 5.85 | 5.80 | % | 0.64 | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.00 | 4.75 | 4.85 | 4.80 | 4.60 | -0.30 | -6.13% | 0.48 | 2 | 2 | 0.75 | 0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.50 | 4.30 | 4.40 | 4.35 | % | 0.41 | 0 | 0 | 0.83 | 0.97 | 0.03 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 11.00 | 3.80 | 3.95 | 3.88 | 3.75 | % | 0.35 | 40 | 0 | 0.73 | 0.94 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST | |
| 11.50 | 3.35 | 3.45 | 3.40 | % | 0.30 | 0 | 0 | 0.71 | 0.92 | 0.05 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 12.00 | 2.95 | 3.05 | 3.00 | 2.91 | -0.14 | -4.59% | 0.25 | 30 | 4 | 0.84 | 0.88 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.50 | 2.54 | 2.63 | 2.59 | 2.35 | -0.19 | -7.48% | 0.21 | 1 | 60 | 0.83 | 0.84 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 2.16 | 2.25 | 2.21 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.82 | 0.78 | 0.11 | -0.02 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 13.50 | 1.81 | 1.88 | 1.85 | 1.77 | % | 0.14 | 4 | 0 | 0.80 | 0.72 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST | |
| 14.00 | 1.50 | 1.56 | 1.53 | 1.46 | -0.15 | -9.32% | 0.11 | 10 | 21 | 0.79 | 0.65 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.50 | 1.25 | 1.32 | 1.29 | 1.23 | -0.11 | -8.21% | 0.09 | 16 | 23 | 0.81 | 0.58 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.00 | 1.01 | 1.04 | 1.03 | 1.01 | -0.04 | -3.81% | 0.07 | 100 | 236 | 0.79 | 0.51 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.50 | 0.82 | 0.84 | 0.83 | 0.79 | -0.32 | -28.83% | 0.05 | 3 | 211 | 0.79 | 0.44 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 0.66 | 0.68 | 0.67 | 0.65 | -0.05 | -7.15% | 0.04 | 85 | 392 | 0.80 | 0.38 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.50 | 0.52 | 0.55 | 0.54 | 0.52 | -0.06 | -10.35% | 0.03 | 40 | 215 | 0.81 | 0.32 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 0.42 | 0.45 | 0.44 | 0.41 | -0.04 | -8.89% | 0.03 | 12 | 137 | 0.81 | 0.27 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.50 | 0.33 | 0.36 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.82 | 0.23 | 0.10 | -0.02 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 0.27 | 0.29 | 0.28 | 0.27 | -0.05 | -15.63% | 0.02 | 65 | 35 | 0.83 | 0.19 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 18.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35% | 0.01 | 1 | 58 | 0.83 | 0.16 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 19.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 3 | 6 | 0.85 | 0.13 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 19.50 | 0.13 | 0.17 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.11 | 0.06 | -0.01 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 58 | 12 | 0.87 | 0.09 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 20.50 | 0.08 | 0.13 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.08 | 0.05 | -0.01 | 7/11/2025 | 7/18/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.06 | 0.04 | -0.01 | 7/7/2025 | 7/18/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.04 | 0.03 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 1.51 | 0.02 | 0.02 | 0.00 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.08 | 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 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.36 | 0.18 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.00 | 0.01 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.02 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 10.50 | 0.04 | 0.31 | 0.18 | % | 0.02 | 0 | 0 | 1.10 | -0.03 | 0.03 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 11.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | -0.06 | 0.04 | -0.01 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 11.50 | 0.11 | 0.14 | 0.13 | 0.12 | % | 0.01 | 2 | 0 | 0.83 | -0.08 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST | |
| 12.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.01 | +5.56% | 0.02 | 3 | 118 | 0.82 | -0.12 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.50 | 0.27 | 0.29 | 0.28 | 0.29 | +0.03 | +11.54% | 0.02 | 2 | 91 | 0.81 | -0.16 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 0.39 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 97 | 2,447 | 0.81 | -0.22 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.50 | 0.54 | 0.57 | 0.56 | 0.55 | +0.02 | +3.78% | 0.04 | 4 | 78 | 0.80 | -0.28 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.00 | 0.73 | 0.76 | 0.75 | 0.75 | +0.02 | +2.74% | 0.05 | 2,638 | 154 | 0.80 | -0.35 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.50 | 0.96 | 0.99 | 0.98 | 1.01 | +0.05 | +5.21% | 0.07 | 35 | 415 | 0.80 | -0.42 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.00 | 1.22 | 1.25 | 1.24 | 1.25 | +0.04 | +3.31% | 0.08 | 11 | 241 | 0.80 | -0.49 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.50 | 1.52 | 1.55 | 1.54 | 1.58 | +0.07 | +4.64% | 0.10 | 1 | 104 | 0.80 | -0.56 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 1.86 | 1.90 | 1.88 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.81 | -0.62 | 0.13 | -0.03 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 16.50 | 2.23 | 2.26 | 2.25 | 2.38 | +0.60 | +33.71% | 0.14 | 3 | 13 | 0.81 | -0.68 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 2.62 | 2.66 | 2.64 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.82 | -0.73 | 0.12 | -0.02 | 7/11/2025 | 7/18/2025 4:00:03 PM EST |
| 17.50 | 3.00 | 3.10 | 3.05 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.83 | -0.77 | 0.10 | -0.02 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 3.45 | 3.55 | 3.50 | % | 0.19 | 0 | 0 | 0.86 | -0.81 | 0.09 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 18.50 | 3.90 | 3.95 | 3.93 | % | 0.21 | 0 | 0 | 0.82 | -0.84 | 0.08 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 19.00 | 4.35 | 4.45 | 4.40 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.87 | -0.87 | 0.07 | -0.02 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 19.50 | 4.80 | 4.90 | 4.85 | % | 0.25 | 0 | 0 | 0.85 | -0.89 | 0.06 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 20.00 | 5.25 | 5.40 | 5.33 | % | 0.27 | 0 | 0 | 0.65 | -0.91 | 0.05 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 20.50 | 5.75 | 5.85 | 5.80 | % | 0.28 | 0 | 0 | 0.64 | -0.92 | 0.05 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 21.00 | 6.25 | 6.35 | 6.30 | % | 0.30 | 0 | 0 | 1.03 | -0.94 | 0.04 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 22.00 | 7.20 | 7.30 | 7.25 | % | 0.33 | 0 | 0 | 1.02 | -0.96 | 0.03 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 23.00 | 8.20 | 8.30 | 8.25 | % | 0.36 | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 24.00 | 9.00 | 11.10 | 10.05 | % | 0.42 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 25.00 | 10.10 | 10.35 | 10.23 | % | 0.41 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 15.15 | 15.35 | 15.25 | % | 0.51 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST |