Options Chain for LYFT INC CL A COM (LYFT) - $13.00 as of 5/8/2025 8:39:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.55 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:06 PM EST | |||
| 2.00 | 10.95 | 11.95 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:06 PM EST | |||
| 3.00 | 10.00 | 10.15 | 9.35 | 0.00 | 0.00% | 0 | 158 | 1.35 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:29:06 PM EST |
| 4.00 | 8.90 | 9.20 | % | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:06 PM EST | |||
| 5.00 | 8.05 | 8.50 | 6.15 | 0.00 | 0.00% | 0 | 40 | 0.95 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:29:06 PM EST |
| 6.00 | 7.10 | 7.30 | % | 0 | 1 | 0.74 | 0.98 | 0.01 | 0.00 | 5/8/2025 3:29:06 PM EST | |||
| 7.00 | 6.20 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 57 | 0.74 | 0.96 | 0.02 | 0.00 | 4/9/2025 | 5/8/2025 3:29:06 PM EST |
| 8.00 | 5.30 | 5.45 | 5.43 | 0.00 | 0.00% | 0 | 73 | 0.72 | 0.92 | 0.03 | 0.00 | 5/5/2025 | 5/8/2025 3:29:06 PM EST |
| 9.00 | 4.50 | 4.65 | 4.65 | 0.00 | 0.00% | 10 | 81 | 0.69 | 0.88 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 10.00 | 3.75 | 3.90 | 3.81 | +0.11 | +2.98% | 25 | 782 | 0.67 | 0.82 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 11.00 | 3.10 | 3.20 | 2.91 | 0.00 | 0.00% | 0 | 969 | 0.66 | 0.75 | 0.06 | -0.01 | 5/7/2025 | 5/8/2025 3:29:06 PM EST |
| 12.00 | 2.47 | 2.66 | 2.66 | 0.00 | 0.00% | 0 | 1,770 | 0.64 | 0.68 | 0.07 | -0.01 | 5/6/2025 | 5/8/2025 3:29:06 PM EST |
| 13.00 | 2.00 | 2.14 | 2.12 | +0.15 | +7.62% | 15 | 835 | 0.63 | 0.60 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 14.00 | 1.56 | 1.76 | 1.66 | +0.17 | +11.41% | 22 | 2,879 | 0.62 | 0.52 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 15.00 | 1.24 | 1.34 | 1.24 | +0.10 | +8.78% | 91 | 1,520 | 0.61 | 0.44 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 16.00 | 0.95 | 1.07 | 1.01 | +0.11 | +12.23% | 28 | 292 | 0.60 | 0.37 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 17.00 | 0.67 | 0.82 | 0.74 | +0.06 | +8.83% | 3 | 580 | 0.59 | 0.31 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 18.00 | 0.50 | 0.65 | 0.60 | +0.01 | +1.70% | 2 | 235 | 0.59 | 0.25 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 19.00 | 0.35 | 0.51 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.20 | 0.06 | -0.01 | 4/30/2025 | 5/8/2025 3:29:06 PM EST |
| 20.00 | 0.31 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,429 | 0.58 | 0.17 | 0.05 | 0.00 | 5/7/2025 | 5/8/2025 3:29:06 PM EST |
| 22.00 | 0.18 | 0.21 | 0.20 | +0.02 | +11.12% | 612 | 1,557 | 0.59 | 0.11 | 0.04 | 0.00 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 25.00 | 0.04 | 0.42 | 0.11 | 0.00 | 0.00% | 0 | 903 | 0.62 | 0.06 | 0.02 | 0.00 | 5/5/2025 | 5/8/2025 3:29:06 PM EST |
| 30.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 76 | 0.75 | 0.02 | 0.01 | 0.00 | 3/10/2025 | 5/8/2025 3:29:06 PM EST |
| 35.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 118 | 0.69 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:06 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 | 0.59 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:06 PM EST | |||
| 2.00 | 0.00 | 0.43 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:06 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 329 | 1.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:29:06 PM EST |
| 4.00 | 0.00 | 0.46 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:06 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.04 | -0.10 | -71.43% | 4 | 11 | 1.23 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 6.00 | 0.00 | 1.33 | 0.19 | 0.00 | 0.00% | 0 | 50 | 1.90 | -0.02 | 0.01 | 0.00 | 3/10/2025 | 5/8/2025 3:29:06 PM EST |
| 7.00 | 0.12 | 0.22 | 0.14 | -0.05 | -26.32% | 4 | 368 | 0.73 | -0.04 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 8.00 | 0.22 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 1,525 | 0.72 | -0.08 | 0.03 | 0.00 | 5/2/2025 | 5/8/2025 3:29:06 PM EST |
| 9.00 | 0.39 | 0.43 | 0.42 | -0.08 | -16.00% | 5 | 893 | 0.69 | -0.12 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 10.00 | 0.62 | 0.65 | 0.63 | -0.18 | -22.23% | 3,508 | 2,249 | 0.67 | -0.18 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 11.00 | 0.93 | 0.99 | 0.96 | -0.10 | -9.44% | 84 | 6,706 | 0.65 | -0.25 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 12.00 | 1.31 | 2.00 | 1.51 | +0.06 | +4.14% | 100 | 3,691 | 0.64 | -0.32 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 13.00 | 1.78 | 1.87 | 1.88 | -0.21 | -10.05% | 2 | 2,333 | 0.63 | -0.40 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 14.00 | 2.25 | 2.57 | 2.53 | 0.00 | 0.00% | 0 | 170 | 0.62 | -0.48 | 0.08 | -0.01 | 5/5/2025 | 5/8/2025 3:29:06 PM EST |
| 15.00 | 3.00 | 3.10 | 3.17 | 0.00 | 0.00% | 0 | 2,026 | 0.61 | -0.56 | 0.08 | -0.01 | 5/5/2025 | 5/8/2025 3:29:06 PM EST |
| 16.00 | 3.30 | 3.80 | 4.53 | 0.00 | 0.00% | 0 | 242 | 0.60 | -0.63 | 0.08 | -0.01 | 4/24/2025 | 5/8/2025 3:29:06 PM EST |
| 17.00 | 4.50 | 4.60 | 5.15 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.69 | 0.07 | -0.01 | 4/25/2025 | 5/8/2025 3:29:06 PM EST |
| 18.00 | 5.15 | 5.40 | 6.18 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.75 | 0.07 | -0.01 | 2/25/2025 | 5/8/2025 3:29:06 PM EST |
| 19.00 | 6.20 | 6.35 | % | 0 | 0 | 0.58 | -0.80 | 0.06 | -0.01 | 5/8/2025 3:29:06 PM EST | |||
| 20.00 | 7.10 | 7.20 | 7.10 | -2.18 | -23.50% | 3 | 312 | 0.59 | -0.83 | 0.05 | 0.00 | 5/8/2025 | 5/8/2025 3:29:06 PM EST |
| 22.00 | 8.45 | 9.55 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.89 | 0.04 | 0.00 | 2/10/2025 | 5/8/2025 3:29:06 PM EST |
| 25.00 | 11.40 | 12.05 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.94 | 0.02 | 0.00 | 1/2/2025 | 5/8/2025 3:29:06 PM EST |
| 30.00 | 16.55 | 17.05 | 18.25 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 5/8/2025 3:29:06 PM EST |
| 35.00 | 21.95 | 22.95 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:29:06 PM EST |