Options Chain for LYFT INC CL A COM (LYFT) - $16.79 as of 9/5/2025 3:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.65 | 17.35 | 16.00 | % | 16.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 2.00 | 13.65 | 16.30 | 14.98 | % | 7.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 3.00 | 12.65 | 14.90 | 13.78 | 12.65 | 0.00 | 0.00% | 4.59 | 0 | 150 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/5/2025 4:00:03 PM EST |
| 4.00 | 11.65 | 14.30 | 12.98 | 10.90 | 0.00 | 0.00% | 3.25 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/5/2025 4:00:03 PM EST |
| 5.00 | 10.90 | 13.15 | 12.03 | 9.00 | 0.00 | 0.00% | 2.41 | 0 | 35 | 8.14 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 4:00:03 PM EST |
| 6.00 | 10.15 | 12.40 | 11.28 | 9.40 | 0.00 | 0.00% | 1.88 | 0 | 7 | 7.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/5/2025 4:00:03 PM EST |
| 7.00 | 9.00 | 10.85 | 9.93 | 8.77 | 0.00 | 0.00% | 1.42 | 0 | 48 | 5.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 4:00:03 PM EST |
| 8.00 | 8.10 | 10.00 | 9.05 | 7.75 | 0.00 | 0.00% | 1.13 | 0 | 75 | 5.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 4:00:03 PM EST |
| 9.00 | 6.95 | 8.75 | 7.85 | 8.40 | 0.00 | 0.00% | 0.87 | 0 | 43 | 4.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 10.00 | 6.15 | 7.10 | 6.63 | 7.10 | -0.10 | -1.39% | 0.66 | 2 | 725 | 2.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 10.50 | 6.10 | 6.35 | 6.23 | 6.05 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:03 PM EST |
| 11.00 | 5.60 | 5.75 | 5.68 | 5.25 | 0.00 | 0.00% | 0.52 | 0 | 963 | 1.27 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:03 PM EST |
| 11.50 | 5.10 | 5.25 | 5.18 | 4.95 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:03 PM EST |
| 12.00 | 4.65 | 4.75 | 4.70 | 4.60 | 0.00 | 0.00% | 0.39 | 0 | 1,899 | 1.04 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 12.50 | 4.10 | 4.25 | 4.18 | 4.25 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:03 PM EST |
| 13.00 | 3.65 | 3.75 | 3.70 | 4.05 | +0.10 | +2.54% | 0.28 | 4 | 2,152 | 0.82 | 0.99 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 13.50 | 3.15 | 3.25 | 3.20 | 3.20 | -0.65 | -16.89% | 0.24 | 6 | 9 | 0.71 | 0.99 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 14.00 | 2.68 | 2.77 | 2.73 | 2.70 | -0.14 | -4.93% | 0.20 | 35 | 2,360 | 0.59 | 0.96 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 14.50 | 2.20 | 2.25 | 2.23 | 2.16 | -0.31 | -12.56% | 0.15 | 758 | 146 | 0.45 | 0.93 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 15.00 | 1.74 | 1.79 | 1.77 | 1.64 | -0.28 | -14.59% | 0.12 | 83 | 17,279 | 0.45 | 0.88 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 15.50 | 1.33 | 1.38 | 1.36 | 1.32 | -0.12 | -8.34% | 0.09 | 16 | 620 | 0.45 | 0.81 | 0.19 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 16.00 | 0.96 | 1.00 | 0.98 | 0.95 | -0.18 | -15.93% | 0.06 | 482 | 10,928 | 0.44 | 0.71 | 0.25 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 16.50 | 0.67 | 0.70 | 0.69 | 0.69 | -0.14 | -16.87% | 0.04 | 164 | 573 | 0.45 | 0.57 | 0.30 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 17.00 | 0.45 | 0.47 | 0.46 | 0.45 | -0.09 | -16.67% | 0.03 | 654 | 14,924 | 0.46 | 0.43 | 0.29 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 17.50 | 0.30 | 0.33 | 0.32 | 0.31 | -0.06 | -16.22% | 0.02 | 168 | 907 | 0.48 | 0.31 | 0.24 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 18.00 | 0.19 | 0.22 | 0.21 | 0.18 | -0.05 | -21.74% | 0.01 | 1,754 | 5,356 | 0.48 | 0.23 | 0.19 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 18.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 54 | 206 | 0.50 | 0.19 | 0.15 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 19.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 38 | 1,880 | 0.51 | 0.16 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 19.50 | 0.05 | 0.07 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.54 | 0.13 | 0.10 | -0.02 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1,698 | 14,241 | 0.58 | 0.11 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.84 | 0.05 | 0.05 | -0.01 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 3,860 | 0.69 | 0.04 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,863 | 0.78 | 0.04 | 0.03 | -0.01 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 805 | 1.19 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.26 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 1.38 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/5/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/5/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/5/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/5/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/5/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/5/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.23 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 913 | 1.94 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,777 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,225 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 4:00:03 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 4,709 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.01 | 10 | 1,436 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 3 | 6,650 | 0.80 | -0.01 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 9/5/2025 4:00:03 PM EST |
| 14.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 516 | 18,386 | 0.52 | -0.04 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 37 | 134 | 0.47 | -0.07 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 134 | 7,429 | 0.47 | -0.12 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 15.50 | 0.15 | 0.19 | 0.17 | 0.16 | -0.01 | -5.89% | 0.01 | 43 | 1,954 | 0.46 | -0.19 | 0.19 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 16.00 | 0.28 | 0.32 | 0.30 | 0.32 | +0.05 | +18.52% | 0.02 | 101 | 6,303 | 0.46 | -0.29 | 0.25 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 16.50 | 0.49 | 0.51 | 0.50 | 0.53 | +0.04 | +8.17% | 0.03 | 54 | 370 | 0.46 | -0.43 | 0.30 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 17.00 | 0.76 | 0.80 | 0.78 | 0.85 | +0.11 | +14.87% | 0.05 | 209 | 1,312 | 0.47 | -0.57 | 0.29 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 17.50 | 1.08 | 1.15 | 1.12 | 1.13 | +0.09 | +8.66% | 0.06 | 58 | 459 | 0.49 | -0.69 | 0.24 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 18.00 | 1.49 | 1.54 | 1.52 | 1.60 | +0.18 | +12.68% | 0.08 | 4 | 184 | 0.50 | -0.77 | 0.19 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 18.50 | 1.92 | 1.98 | 1.95 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.52 | -0.81 | 0.15 | -0.02 | 9/2/2025 | 9/5/2025 4:00:03 PM EST |
| 19.00 | 2.38 | 2.44 | 2.41 | 2.53 | +0.22 | +9.53% | 0.13 | 1 | 35 | 0.52 | -0.84 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 19.50 | 2.77 | 2.92 | 2.85 | 2.38 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.68 | -0.87 | 0.10 | -0.02 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 20.00 | 3.30 | 3.40 | 3.35 | 2.66 | 0.00 | 0.00% | 0.17 | 0 | 139 | 0.67 | -0.89 | 0.08 | -0.02 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 20.50 | 3.40 | 3.90 | 3.65 | 3.12 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | -0.95 | 0.05 | -0.01 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 21.00 | 4.30 | 4.40 | 4.35 | 5.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.80 | -0.96 | 0.04 | -0.01 | 6/30/2025 | 9/5/2025 4:00:03 PM EST |
| 22.00 | 5.30 | 5.40 | 5.35 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.92 | -0.96 | 0.03 | -0.01 | 2/10/2025 | 9/5/2025 4:00:03 PM EST |
| 23.00 | 5.65 | 6.40 | 6.03 | 6.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 9/5/2025 4:00:03 PM EST |
| 24.00 | 7.10 | 7.40 | 7.25 | 7.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 25.00 | 8.30 | 8.40 | 8.35 | 7.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/5/2025 4:00:03 PM EST |
| 26.00 | 9.30 | 9.40 | 9.35 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:03 PM EST |
| 27.00 | 10.30 | 10.40 | 10.35 | 9.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 4:00:03 PM EST |
| 28.00 | 11.30 | 11.40 | 11.35 | 12.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/5/2025 4:00:03 PM EST |
| 29.00 | 12.00 | 12.40 | 12.20 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/5/2025 4:00:03 PM EST |
| 30.00 | 13.30 | 13.40 | 13.35 | 18.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/5/2025 4:00:03 PM EST |
| 31.00 | 14.30 | 14.40 | 14.35 | % | 0.46 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 32.00 | 15.30 | 15.40 | 15.35 | 14.61 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:03 PM EST |
| 33.00 | 16.30 | 16.40 | 16.35 | % | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 35.00 | 18.30 | 18.40 | 18.35 | 19.20 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.98 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 9/5/2025 4:00:03 PM EST |