Options Chain for LYFT INC CL A COM (LYFT) - $14.83 as of 7/22/2025 7:41:53 AM 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 | 9.70 | 9.85 | 9.78 | % | 1.96 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 7.00 | 7.70 | 7.85 | 7.78 | % | 1.11 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 8.00 | 6.70 | 7.05 | 6.88 | % | 0.86 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 9.00 | 5.75 | 5.90 | 5.83 | % | 0.65 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 10.00 | 4.20 | 4.90 | 4.55 | 4.60 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.20 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 10.50 | 4.25 | 4.45 | 4.35 | % | 0.41 | 0 | 0 | 1.19 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 11.00 | 3.85 | 3.95 | 3.90 | 3.75 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.92 | 0.95 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 11.50 | 3.30 | 3.50 | 3.40 | % | 0.30 | 0 | 0 | 0.94 | 0.92 | 0.05 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 12.00 | 2.85 | 3.00 | 2.93 | 2.91 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.88 | 0.89 | 0.07 | -0.02 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 12.50 | 2.55 | 2.59 | 2.57 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 60 | 0.86 | 0.84 | 0.09 | -0.02 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 13.00 | 2.16 | 2.22 | 2.19 | 2.47 | 0.00 | 0.00% | 0.17 | 0 | 82 | 0.86 | 0.78 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.50 | 1.82 | 1.87 | 1.85 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.86 | 0.72 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.00 | 1.53 | 1.56 | 1.55 | 1.59 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.86 | 0.65 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.50 | 1.26 | 1.30 | 1.28 | 1.27 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.86 | 0.58 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.00 | 1.04 | 1.07 | 1.06 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 386 | 0.87 | 0.51 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.50 | 0.84 | 0.87 | 0.86 | 0.89 | 0.00 | 0.00% | 0.06 | 0 | 385 | 0.87 | 0.44 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.00 | 0.68 | 0.70 | 0.69 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 445 | 0.88 | 0.38 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.50 | 0.54 | 0.58 | 0.56 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 259 | 0.89 | 0.32 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.00 | 0.44 | 0.47 | 0.46 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 284 | 0.89 | 0.27 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.50 | 0.35 | 0.38 | 0.37 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.90 | 0.23 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.00 | 0.28 | 0.31 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.91 | 0.19 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.50 | 0.22 | 0.26 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.92 | 0.16 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 19.00 | 0.17 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.14 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 19.50 | 0.13 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.11 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.94 | 0.10 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.08 | 0.05 | -0.01 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.06 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.14 | 0.04 | 0.03 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.25 | 0.03 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 1.41 | 0.02 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.42 | 0.21 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.78 | -0.02 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.20 | -0.03 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | -0.05 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 11.50 | 0.09 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | -0.08 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 12.00 | 0.17 | 0.19 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.87 | -0.11 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 12.50 | 0.25 | 0.32 | 0.29 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.85 | -0.16 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.00 | 0.37 | 0.40 | 0.39 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 2,635 | 0.86 | -0.22 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.50 | 0.53 | 0.57 | 0.55 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.86 | -0.28 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.00 | 0.73 | 0.75 | 0.74 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 2,671 | 0.87 | -0.35 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.50 | 0.95 | 0.99 | 0.97 | 0.92 | 0.00 | 0.00% | 0.07 | 0 | 442 | 0.87 | -0.42 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.00 | 1.22 | 1.26 | 1.24 | 1.12 | 0.00 | 0.00% | 0.08 | 0 | 260 | 0.86 | -0.49 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.50 | 1.53 | 1.56 | 1.55 | 1.36 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.87 | -0.56 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.00 | 1.86 | 1.90 | 1.88 | 1.68 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.88 | -0.62 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.50 | 2.21 | 2.27 | 2.24 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.88 | -0.68 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.00 | 2.59 | 2.67 | 2.63 | 2.64 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.87 | -0.73 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.50 | 3.00 | 3.10 | 3.05 | 2.91 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.90 | -0.77 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.00 | 3.45 | 3.55 | 3.50 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.91 | -0.81 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.50 | 3.85 | 3.95 | 3.90 | % | 0.21 | 0 | 0 | 0.90 | -0.84 | 0.08 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 19.00 | 4.35 | 4.45 | 4.40 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.93 | -0.86 | 0.07 | -0.02 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 19.50 | 4.80 | 4.90 | 4.85 | % | 0.25 | 0 | 0 | 0.95 | -0.89 | 0.06 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 20.00 | 5.20 | 5.35 | 5.28 | % | 0.26 | 0 | 0 | 1.09 | -0.90 | 0.06 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 20.50 | 5.70 | 5.85 | 5.78 | % | 0.28 | 0 | 0 | 0.91 | -0.92 | 0.05 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 21.00 | 6.20 | 6.35 | 6.28 | % | 0.30 | 0 | 0 | 1.02 | -0.94 | 0.04 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 22.00 | 7.15 | 7.30 | 7.23 | % | 0.33 | 0 | 0 | 1.23 | -0.96 | 0.03 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 22.50 | 7.65 | 7.80 | 7.73 | % | 0.34 | 0 | 0 | 1.18 | -0.97 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 23.00 | 8.15 | 8.30 | 8.23 | % | 0.36 | 0 | 0 | 1.23 | -0.98 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 24.00 | 9.15 | 9.30 | 9.23 | % | 0.38 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 25.00 | 10.10 | 10.45 | 10.28 | % | 0.41 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 30.00 | 15.15 | 15.30 | 15.23 | % | 0.51 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST |