Options Chain for LYFT INC CL A COM (LYFT) - $16.14 as of 8/29/2025 3:37:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.35 | 12.25 | 11.30 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.00 | 8.25 | 10.40 | 9.33 | % | 1.33 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 7.70 | 9.00 | 8.35 | % | 1.04 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 9.00 | 6.65 | 8.10 | 7.38 | 6.84 | % | 0.82 | 4 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 9.50 | 6.20 | 7.50 | 6.85 | % | 0.72 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 5.75 | 7.05 | 6.40 | 6.22 | -0.02 | -0.33% | 0.64 | 19 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 10.50 | 5.15 | 6.50 | 5.83 | % | 0.56 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.00 | 5.20 | 6.25 | 5.73 | 5.60 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 11.50 | 4.70 | 5.50 | 5.10 | 4.50 | % | 0.44 | 1 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 12.00 | 4.20 | 5.30 | 4.75 | 4.00 | -0.75 | -15.79% | 0.40 | 1 | 41 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 12.50 | 3.70 | 4.70 | 4.20 | 3.59 | -0.16 | -4.27% | 0.34 | 1 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 13.00 | 2.74 | 3.30 | 3.02 | 3.10 | -0.16 | -4.91% | 0.23 | 50 | 25 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 13.50 | 2.71 | 2.92 | 2.82 | 2.78 | -0.42 | -13.13% | 0.21 | 4 | 132 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 2.21 | 2.44 | 2.33 | 2.02 | -0.23 | -10.23% | 0.17 | 2 | 272 | 0.68 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 14.50 | 1.73 | 1.78 | 1.76 | 1.75 | +0.05 | +2.95% | 0.12 | 848 | 435 | 0.73 | 0.97 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 1.26 | 1.44 | 1.35 | 1.02 | -0.29 | -22.14% | 0.09 | 252 | 1,345 | 0.75 | 0.91 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.50 | 0.84 | 0.88 | 0.86 | 0.85 | -0.03 | -3.41% | 0.06 | 1,382 | 180 | 0.43 | 0.79 | 0.31 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.49 | 0.53 | 0.51 | 0.51 | +0.02 | +4.09% | 0.03 | 762 | 712 | 0.43 | 0.61 | 0.40 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.50 | 0.27 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45% | 0.02 | 4,549 | 1,066 | 0.44 | 0.41 | 0.39 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 372 | 935 | 0.45 | 0.24 | 0.30 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 131 | 792 | 0.45 | 0.13 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 558 | 1,046 | 0.51 | 0.06 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.47 | 0.24 | 0.01 | -0.01 | -50.00% | 0.01 | 141 | 180 | 1.37 | 0.02 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.01 | 144 | 163 | 1.18 | 0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.58 | 0.29 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 216 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 236 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 902 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.96 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 262 | 1.54 | -0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 117 | 0.56 | -0.03 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2,061 | 281 | 0.46 | -0.09 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.50 | 0.11 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 6,933 | 236 | 0.44 | -0.21 | 0.31 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.01 | -3.34% | 0.02 | 4,737 | 385 | 0.44 | -0.39 | 0.40 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.50 | 0.53 | 0.56 | 0.55 | 0.56 | -0.02 | -3.45% | 0.03 | 209 | 293 | 0.45 | -0.59 | 0.39 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.89 | 0.93 | 0.91 | 0.92 | +0.10 | +12.20% | 0.05 | 7 | 316 | 0.45 | -0.76 | 0.30 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 1.32 | 1.42 | 1.37 | 1.64 | +0.29 | +21.49% | 0.08 | 3 | 32 | 0.81 | -0.87 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 1.51 | 2.56 | 2.04 | 2.24 | +0.62 | +38.28% | 0.11 | 1 | 30 | 1.58 | -0.94 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.50 | 2.26 | 2.35 | 2.31 | 2.70 | +0.41 | +17.91% | 0.12 | 1 | 13 | 0.97 | -0.98 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 2.76 | 2.99 | 2.88 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.91 | -0.99 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 19.50 | 3.25 | 3.35 | 3.30 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 3.75 | 3.90 | 3.83 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 20.50 | 4.25 | 4.35 | 4.30 | 6.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 4.75 | 4.90 | 4.83 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 5.75 | 5.85 | 5.80 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.50 | 6.25 | 6.40 | 6.33 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 6.75 | 6.90 | 6.83 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 24.00 | 7.75 | 7.90 | 7.83 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 8.75 | 8.90 | 8.83 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 13.75 | 13.85 | 13.80 | % | 0.46 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |