Options Chain for LYFT INC CL A COM (LYFT) - $16.27 as of 4/26/2024 7:48:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.05 | 13.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 5.00 | 11.00 | 11.15 | 10.83 | 0.00 | 0.00% | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 7.50 | 7.70 | 8.60 | 8.40 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 9.00 | 6.75 | 7.15 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 10.00 | 6.00 | 6.15 | 6.04 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 10.50 | 5.50 | 5.65 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 11.00 | 5.00 | 5.15 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 11.50 | 4.00 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 12.00 | 4.00 | 4.15 | 4.91 | 0.00 | 0.00% | 0 | 53 | 2.98 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 12.50 | 2.81 | 4.05 | % | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 13.00 | 3.05 | 3.15 | 4.00 | 0.00 | 0.00% | 0 | 0 | 3.76 | 0.97 | 0.03 | -0.01 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 13.50 | 2.56 | 2.82 | % | 0 | 0 | 1.82 | 0.95 | 0.05 | -0.01 | 4/25/2024 3:59:53 PM EST | |||
| 14.00 | 2.04 | 2.23 | 2.41 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.91 | 0.09 | -0.02 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 14.50 | 1.64 | 1.70 | 1.74 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.86 | 0.14 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 15.00 | 1.24 | 1.30 | 1.43 | 0.00 | 0.00% | 0 | 46 | 0.60 | 0.78 | 0.19 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 15.50 | 0.90 | 0.93 | 0.94 | 0.00 | 0.00% | 0 | 207 | 0.63 | 0.67 | 0.24 | -0.04 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 16.00 | 0.62 | 0.64 | 0.66 | 0.00 | 0.00% | 0 | 871 | 0.63 | 0.54 | 0.27 | -0.04 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 16.50 | 0.41 | 0.43 | 0.47 | 0.00 | 0.00% | 0 | 1,780 | 0.64 | 0.41 | 0.26 | -0.04 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 17.00 | 0.26 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 694 | 0.65 | 0.29 | 0.23 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 17.50 | 0.16 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 2,788 | 0.66 | 0.21 | 0.18 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 18.00 | 0.10 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 838 | 0.70 | 0.14 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 18.50 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1,031 | 0.70 | 0.10 | 0.10 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 19.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2,284 | 0.73 | 0.07 | 0.08 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 19.50 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 243 | 0.75 | 0.04 | 0.05 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 20.00 | 0.02 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 462 | 0.95 | 0.02 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 20.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,955 | 0.93 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,974 | 0.96 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 21.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 445 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 23.50 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 200 | 1.28 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.37 | 0.17 | 0.00 | 0.00% | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:53 PM EST |
| 24.50 | 0.00 | 0.20 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 1,699 | 2.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.37 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.37 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.37 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.22 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.22 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.03 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.37 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.37 | 0.19 | 0.00 | 0.00% | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.39 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 36 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 13.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 80 | 0.76 | -0.03 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 13.50 | 0.01 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 222 | 0.84 | -0.05 | 0.05 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 14.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.68 | -0.09 | 0.09 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 14.50 | 0.10 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 270 | 0.65 | -0.14 | 0.14 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 15.00 | 0.19 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 654 | 0.64 | -0.22 | 0.19 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 15.50 | 0.34 | 0.36 | 0.32 | 0.00 | 0.00% | 0 | 412 | 0.63 | -0.33 | 0.24 | -0.04 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 16.00 | 0.55 | 0.58 | 0.56 | 0.00 | 0.00% | 0 | 1,021 | 0.64 | -0.46 | 0.27 | -0.04 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 16.50 | 0.84 | 0.86 | 0.78 | 0.00 | 0.00% | 0 | 545 | 0.64 | -0.59 | 0.26 | -0.04 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 17.00 | 1.19 | 1.21 | 1.06 | 0.00 | 0.00% | 0 | 453 | 0.65 | -0.71 | 0.23 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 17.50 | 1.57 | 1.65 | 1.78 | 0.00 | 0.00% | 0 | 148 | 0.65 | -0.79 | 0.18 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 18.00 | 2.01 | 2.08 | 2.01 | 0.00 | 0.00% | 0 | 405 | 0.65 | -0.86 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 18.50 | 2.17 | 2.57 | 1.99 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.90 | 0.10 | -0.02 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 19.00 | 2.91 | 3.20 | 2.43 | 0.00 | 0.00% | 0 | 14 | 1.54 | -0.93 | 0.08 | -0.01 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 19.50 | 3.40 | 3.50 | 2.87 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.96 | 0.05 | -0.01 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 20.00 | 3.90 | 4.45 | 4.00 | 0.00 | 0.00% | 0 | 61 | 1.57 | -0.98 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 20.50 | 4.30 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 0 | 2.03 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 21.00 | 4.90 | 5.00 | 2.80 | 0.00 | 0.00% | 0 | 3 | 2.20 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/25/2024 3:59:53 PM EST |
| 21.50 | 5.40 | 6.10 | 3.35 | 0.00 | 0.00% | 0 | 7 | 2.37 | -1.00 | 0.01 | 0.00 | 4/10/2024 | 4/25/2024 3:59:53 PM EST |
| 22.00 | 5.55 | 7.30 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:53 PM EST |
| 22.50 | 6.40 | 6.55 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 23.00 | 6.70 | 7.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 23.50 | 7.40 | 7.70 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 24.00 | 7.80 | 8.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 24.50 | 8.40 | 8.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 25.00 | 8.90 | 9.20 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:53 PM EST |
| 26.00 | 9.90 | 10.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 27.00 | 10.90 | 11.90 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 28.00 | 11.90 | 12.65 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 13.90 | 14.75 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 35.00 | 18.90 | 19.30 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST |