Options Chain for LYFT INC CL A COM (LYFT) - $14.69 as of 6/20/2025 3:48:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.65 | 15.10 | 10.15 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:55 PM EST |
| 2.00 | 11.65 | 14.10 | 9.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:55 PM EST |
| 3.00 | 11.50 | 11.90 | 12.50 | 0.00 | 0.00% | 0 | 6 | 4.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:55 PM EST |
| 4.00 | 10.35 | 10.65 | 12.25 | 0.00 | 0.00% | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 9.50 | 9.90 | 7.70 | 0.00 | 0.00% | 0 | 59 | 2.84 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 8.50 | 9.55 | 8.85 | 0.00 | 0.00% | 0 | 14 | 2.64 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 7.20 | 8.15 | 8.50 | 0.00 | 0.00% | 0 | 177 | 2.20 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 6.55 | 6.95 | 6.70 | -1.80 | -21.18% | 12 | 23 | 1.97 | 0.97 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 5.60 | 6.15 | 6.50 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.92 | 0.03 | -0.01 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 10.00 | 4.70 | 5.75 | 5.05 | 0.00 | 0.00% | 0 | 773 | 0.87 | 0.89 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 3.85 | 3.95 | 3.95 | -0.36 | -8.36% | 3 | 3,805 | 0.63 | 0.84 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 3.05 | 3.15 | 2.96 | -0.32 | -9.76% | 25 | 838 | 0.68 | 0.79 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 2.36 | 2.49 | 2.19 | -0.45 | -17.05% | 29 | 1,326 | 0.68 | 0.72 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 1.78 | 1.90 | 1.78 | -0.07 | -3.79% | 18 | 2,045 | 0.68 | 0.62 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 1.27 | 1.56 | 1.20 | -0.22 | -15.50% | 42 | 2,984 | 0.69 | 0.52 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 0.92 | 0.98 | 0.95 | -0.11 | -10.38% | 33 | 2,476 | 0.64 | 0.42 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 0.65 | 0.75 | 0.61 | -0.14 | -18.67% | 28 | 3,704 | 0.66 | 0.33 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 0.44 | 0.55 | 0.52 | -0.03 | -5.46% | 7 | 2,530 | 0.64 | 0.26 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 0.31 | 0.37 | 0.37 | +0.04 | +12.13% | 2 | 7,886 | 0.65 | 0.21 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 0.23 | 0.26 | 0.25 | -0.04 | -13.80% | 28 | 8,957 | 0.66 | 0.17 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 0.15 | 0.58 | 0.19 | +0.01 | +5.56% | 3 | 1,867 | 0.61 | 0.11 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 0.10 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 6,049 | 0.66 | 0.11 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.64 | 0.30 | 0.00 | 0.00% | 0 | 2,111 | 1.61 | 0.05 | 0.03 | 0.00 | 5/22/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.46 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.05 | 0.02 | 0.00 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.59 | 0.05 | -0.05 | -50.00% | 4 | 330 | 1.22 | 0.03 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 27.00 | 0.01 | 0.66 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.64 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.42 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.62 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.44 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 6.00 | 0.01 | 0.64 | 0.21 | 0.00 | 0.00% | 0 | 9 | 1.61 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 290 | 2.05 | -0.01 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 674 | 1.49 | -0.03 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 0.03 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 335 | 0.87 | -0.08 | 0.03 | -0.01 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 10.00 | 0.14 | 0.17 | 0.13 | -0.02 | -13.34% | 1 | 1,810 | 0.74 | -0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 0.07 | 0.30 | 0.26 | 0.00 | 0.00% | 2 | 2,759 | 0.68 | -0.16 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 0.46 | 0.49 | 0.48 | +0.04 | +9.10% | 39 | 1,420 | 0.69 | -0.21 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 0.56 | 0.88 | 0.81 | +0.07 | +9.46% | 20 | 4,130 | 0.65 | -0.28 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 1.14 | 1.19 | 1.18 | +0.03 | +2.61% | 33 | 2,925 | 0.66 | -0.38 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 1.65 | 1.71 | 1.67 | +0.05 | +3.09% | 47 | 2,177 | 0.65 | -0.48 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 1.89 | 2.89 | 2.26 | 0.00 | 0.00% | 0 | 12,905 | 0.68 | -0.58 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 3.00 | 3.10 | 2.88 | +0.06 | +2.13% | 51 | 2,503 | 0.65 | -0.67 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 2.98 | 3.90 | 3.67 | +0.12 | +3.38% | 2 | 1,785 | 0.65 | -0.74 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 4.65 | 4.75 | 4.90 | +1.53 | +45.41% | 3 | 216 | 1.03 | -0.79 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 5.35 | 5.65 | 5.45 | +0.30 | +5.83% | 1 | 67 | 0.85 | -0.83 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 5.80 | 6.65 | 5.95 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.89 | 0.05 | -0.01 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 7.40 | 7.55 | 7.70 | +1.14 | +17.38% | 1 | 20 | 1.34 | -0.89 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 8.00 | 9.40 | % | 0 | 0 | 1.28 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 24.00 | 8.85 | 10.20 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.95 | 0.02 | 0.00 | 5/13/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 10.30 | 10.50 | 8.63 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 5/15/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 10.70 | 11.50 | % | 0 | 0 | 1.38 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 27.00 | 12.35 | 12.65 | % | 0 | 0 | 1.58 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 28.00 | 13.35 | 13.50 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 29.00 | 13.70 | 14.50 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 15.20 | 15.70 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 31.00 | 16.30 | 17.30 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 32.00 | 17.15 | 17.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 33.00 | 18.00 | 19.25 | 16.25 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:55 PM EST |