Options Chain for LYFT INC CL A COM (LYFT) - $11.53 as of 3/31/2025 4:29:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.75 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 5 | 8.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 6.00 | 5.80 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 6.50 | 5.30 | 5.40 | 5.19 | 0.00 | 0.00% | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 7.00 | 4.80 | 4.90 | 4.74 | 0.00 | 0.00% | 0 | 3 | 6.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 7.50 | 4.30 | 4.40 | 4.85 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 8.00 | 3.80 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:05 PM EST |
| 8.50 | 3.30 | 3.40 | 4.20 | 0.00 | 0.00% | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 9.00 | 2.74 | 2.99 | 2.55 | +0.05 | +2.00% | 12 | 15 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 9.50 | 2.33 | 2.41 | 2.87 | 0.00 | 0.00% | 0 | 44 | 1.54 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 10.00 | 1.83 | 1.90 | 1.54 | 0.00 | 0.00% | 0 | 38 | 1.35 | 0.98 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 10.50 | 1.34 | 1.39 | 1.40 | +0.34 | +32.08% | 17 | 26 | 0.65 | 0.94 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 11.00 | 0.89 | 0.94 | 0.98 | +0.27 | +38.03% | 92 | 201 | 0.76 | 0.84 | 0.25 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 11.50 | 0.52 | 0.57 | 0.51 | +0.11 | +27.50% | 801 | 911 | 0.72 | 0.68 | 0.40 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 12.00 | 0.25 | 0.28 | 0.25 | +0.03 | +13.64% | 1,141 | 1,605 | 0.69 | 0.46 | 0.48 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 12.50 | 0.10 | 0.12 | 0.10 | +0.01 | +11.12% | 920 | 2,404 | 0.66 | 0.24 | 0.39 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 13.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 761 | 3,327 | 0.64 | 0.10 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 324 | 1,045 | 0.69 | 0.03 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 13 | 6,654 | 0.79 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 14.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 213 | 0.93 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 115 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 53 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 16.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 16.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:05 PM EST |
| 17.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 17.50 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 18.00 | 0.00 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:05 PM EST |
| 18.50 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:05 PM EST |
| 19.00 | 0.00 | 0.24 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 21.00 | 0.00 | 0.04 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 22.00 | 0.00 | 0.07 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 22.50 | 0.00 | 0.04 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 23.00 | 0.00 | 0.04 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.23 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 6.50 | 0.00 | 0.23 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 7.00 | 0.00 | 0.23 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.23 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 8.00 | 0.00 | 0.23 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 8.50 | 0.00 | 0.23 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 5 | 40 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 95 | 1.07 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 91 | 1,051 | 0.91 | -0.02 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 249 | 1,420 | 0.82 | -0.06 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 11.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 1,698 | 1,395 | 0.74 | -0.16 | 0.25 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 11.50 | 0.19 | 0.22 | 0.19 | -0.16 | -45.72% | 391 | 668 | 0.71 | -0.32 | 0.40 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 12.00 | 0.41 | 0.45 | 0.40 | -0.25 | -38.47% | 62 | 1,275 | 0.68 | -0.54 | 0.48 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 12.50 | 0.74 | 0.79 | 0.73 | -0.29 | -28.44% | 32 | 252 | 0.63 | -0.76 | 0.39 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 13.00 | 1.18 | 1.23 | 1.15 | -0.35 | -23.34% | 1 | 123 | 0.60 | -0.90 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 13.50 | 1.65 | 1.70 | 1.92 | 0.00 | 0.00% | 0 | 73 | 0.83 | -0.97 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 14.00 | 2.15 | 2.19 | 2.44 | 0.00 | 0.00% | 0 | 67 | 0.94 | -0.99 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 14.50 | 2.65 | 2.89 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 2:59:05 PM EST |
| 15.00 | 3.10 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 16 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 15.50 | 3.65 | 3.70 | 3.65 | -0.30 | -7.60% | 69 | 187 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 16.00 | 4.15 | 4.20 | 4.15 | -0.30 | -6.75% | 69 | 291 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 16.50 | 4.65 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 17.00 | 5.15 | 5.20 | 5.39 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 17.50 | 5.65 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 18.00 | 6.10 | 6.20 | 6.41 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 18.50 | 6.65 | 6.70 | 6.66 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:05 PM EST |
| 19.00 | 7.15 | 7.20 | 6.69 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 20.00 | 8.15 | 8.20 | 7.73 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 21.00 | 9.15 | 9.20 | 9.39 | +0.69 | +7.94% | 1 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 22.00 | 10.10 | 10.20 | 10.19 | +0.69 | +7.27% | 1 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 22.50 | 10.60 | 10.70 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 23.00 | 11.10 | 11.20 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 25.00 | 13.00 | 13.25 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |