Options Chain for LYFT INC CL A COM (LYFT) - $17.01 as of 8/22/2025 8:20:00 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 | 11.35 | 13.50 | 12.43 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.00 | 9.20 | 12.05 | 10.63 | % | 1.52 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.50 | 8.75 | 11.55 | 10.15 | % | 1.35 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 8.00 | 8.35 | 11.05 | 9.70 | 6.34 | 0.00 | 0.00% | 1.21 | 0 | 1 | 8.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 7.45 | 10.05 | 8.75 | 5.69 | 0.00 | 0.00% | 0.97 | 0 | 1 | 7.72 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 6.40 | 8.35 | 7.38 | 6.60 | +2.85 | +76.00% | 0.74 | 10 | 60 | 5.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.50 | 5.95 | 8.55 | 7.25 | % | 0.69 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 11.00 | 5.45 | 7.30 | 6.38 | 6.00 | +1.10 | +22.45% | 0.58 | 3 | 14 | 4.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.50 | 4.90 | 7.00 | 5.95 | 2.30 | 0.00 | 0.00% | 0.52 | 0 | 17 | 4.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 4.45 | 6.45 | 5.45 | 4.59 | +1.67 | +57.20% | 0.45 | 5 | 61 | 4.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 4.45 | 4.60 | 4.53 | 3.55 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.42 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 4.00 | 4.10 | 4.05 | 4.03 | +1.19 | +41.91% | 0.31 | 4 | 87 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.50 | 3.50 | 3.60 | 3.55 | 3.11 | +1.17 | +60.31% | 0.26 | 20 | 82 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 3.00 | 3.10 | 3.05 | 2.97 | +1.10 | +58.83% | 0.22 | 76 | 1,349 | 0.97 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.50 | 2.55 | 2.60 | 2.58 | 2.55 | +1.18 | +86.14% | 0.18 | 905 | 600 | 1.44 | 0.99 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 2.04 | 2.12 | 2.08 | 2.03 | +1.04 | +105.06% | 0.14 | 400 | 716 | 0.71 | 0.97 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.50 | 1.57 | 1.64 | 1.61 | 1.57 | +0.95 | +153.23% | 0.10 | 457 | 1,095 | 0.51 | 0.91 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 1.15 | 1.25 | 1.20 | 1.10 | +0.72 | +189.48% | 0.07 | 538 | 1,382 | 0.55 | 0.83 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.50 | 0.77 | 0.82 | 0.80 | 0.76 | +0.53 | +230.44% | 0.05 | 996 | 803 | 0.49 | 0.70 | 0.31 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.49 | 0.51 | 0.50 | 0.50 | +0.36 | +257.15% | 0.03 | 3,810 | 5,554 | 0.50 | 0.53 | 0.33 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.30 | 0.32 | 0.31 | 0.30 | +0.24 | +400.00% | 0.02 | 2,145 | 676 | 0.52 | 0.38 | 0.30 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.13 | +260.00% | 0.01 | 1,503 | 171 | 0.55 | 0.25 | 0.24 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | 0.10 | -0.08 | -44.45% | 0.00 | 66 | 55 | 0.64 | 0.16 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 665 | 16 | 0.60 | 0.10 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.05 | 0.07 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 33 | 256 | 0.79 | 0.03 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.37 | 0.19 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.48 | 0.01 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.10 | -90.91% | 0.00 | 31 | 11 | 1.24 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.23 | % | 0.00 | 1 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.02 | -0.07 | -77.78% | 0.01 | 1 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 15 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 33 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 989 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 224 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 1,588 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 1,230 | 0.88 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 285 | 256 | 0.91 | -0.01 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.11 | -68.75% | 0.01 | 4,390 | 1,921 | 0.74 | -0.03 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.25 | -75.76% | 0.01 | 2,555 | 562 | 0.57 | -0.09 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.46 | -77.97% | 0.01 | 3,429 | 306 | 0.52 | -0.17 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.50 | 0.23 | 0.26 | 0.25 | 0.26 | -0.63 | -70.79% | 0.02 | 3,473 | 95 | 0.51 | -0.30 | 0.31 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.45 | 0.47 | 0.46 | 0.50 | -1.32 | -72.53% | 0.03 | 255 | 52 | 0.53 | -0.47 | 0.33 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.74 | 0.79 | 0.77 | 0.80 | -0.97 | -54.81% | 0.04 | 179 | 1 | 0.55 | -0.62 | 0.30 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 1.11 | 1.18 | 1.15 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.75 | 0.24 | -0.03 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 18.50 | 1.55 | 1.60 | 1.58 | 1.97 | % | 0.09 | 30 | 0 | 0.75 | -0.84 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 19.00 | 1.99 | 2.07 | 2.03 | 2.15 | -1.05 | -32.82% | 0.11 | 71 | 18 | 0.74 | -0.90 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.50 | 2.27 | 2.63 | 2.45 | % | 0.13 | 0 | 0 | 1.05 | -0.95 | 0.07 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 2.93 | 3.05 | 2.99 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -0.97 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 20.50 | 3.45 | 3.60 | 3.53 | % | 0.17 | 0 | 0 | 0.93 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 21.00 | 3.10 | 4.05 | 3.58 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 21.50 | 4.45 | 4.55 | 4.50 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.00 | 4.85 | 5.05 | 4.95 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 5.45 | 5.55 | 5.50 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.00 | 4.70 | 6.10 | 5.40 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.50 | 5.20 | 6.60 | 5.90 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 5.90 | 7.10 | 6.50 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.50 | 7.40 | 7.55 | 7.48 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 7.90 | 8.05 | 7.98 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 12.55 | 13.10 | 12.83 | % | 0.43 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |