Options Chain for LYFT INC CL A COM (LYFT) - $14.91 as of 7/11/2025 8:37:01 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 | 13.00 | 15.70 | 14.35 | 14.33 | -0.33 | -2.26% | 14.35 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 2.00 | 12.00 | 14.70 | 13.35 | 9.15 | 0.00 | 0.00% | 6.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:48 PM EST |
| 3.00 | 11.00 | 13.70 | 12.35 | 12.65 | 0.00 | 0.00% | 4.12 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 10.00 | 12.70 | 11.35 | 11.40 | 0.00 | 0.00% | 2.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:48 PM EST |
| 5.00 | 9.30 | 11.35 | 10.33 | 11.50 | 0.00 | 0.00% | 2.07 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 8.30 | 10.10 | 9.20 | 8.95 | 0.00 | 0.00% | 1.53 | 0 | 25 | 7.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:48 PM EST |
| 7.00 | 7.55 | 8.45 | 8.00 | 8.45 | 0.00 | 0.00% | 1.14 | 0 | 30 | 5.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 8.00 | 6.90 | 6.95 | 6.93 | 8.15 | 0.00 | 0.00% | 0.87 | 0 | 43 | 2.73 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 5.90 | 6.00 | 5.95 | 5.95 | -0.40 | -6.30% | 0.66 | 4 | 44 | 2.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 5.35 | 5.45 | 5.40 | 6.35 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 4.90 | 4.95 | 4.93 | 4.85 | -0.95 | -16.38% | 0.49 | 5 | 855 | 1.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 4.35 | 4.50 | 4.43 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 3.90 | 4.00 | 3.95 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 451 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 3.35 | 3.50 | 3.43 | % | 0.30 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 12.00 | 2.91 | 2.96 | 2.94 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 1,009 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 2.36 | 2.52 | 2.44 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.86 | 1.00 | 0.01 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 1.91 | 1.99 | 1.95 | 2.18 | -0.16 | -6.84% | 0.15 | 11 | 1,273 | 0.70 | 0.98 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.50 | 1.39 | 1.50 | 1.45 | 2.73 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.75 | 0.94 | 0.13 | -0.01 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.96 | 1.00 | 0.98 | 0.96 | -0.48 | -33.34% | 0.07 | 78 | 1,865 | 0.42 | 0.86 | 0.26 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 0.55 | 0.59 | 0.57 | 0.54 | -0.41 | -43.16% | 0.04 | 1,031 | 284 | 0.39 | 0.72 | 0.46 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.27 | -49.10% | 0.02 | 1,361 | 23,306 | 0.39 | 0.47 | 0.54 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.19 | -61.29% | 0.01 | 1,506 | 1,012 | 0.41 | 0.26 | 0.37 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 1,705 | 12,449 | 0.45 | 0.17 | 0.23 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 138 | 4,926 | 0.51 | 0.11 | 0.15 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 957 | 16,530 | 0.61 | 0.06 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 3,239 | 0.66 | 0.04 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 807 | 4,048 | 0.74 | 0.02 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 42 | 1.17 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,939 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 9,226 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.05 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 147 | 1.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 3.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 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 | 7/11/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/11/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.32 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,667 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,505 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 877 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.01 | % | 0.01 | 1 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,552 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,867 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 72 | 9,880 | 0.62 | -0.02 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | -0.06 | 0.13 | -0.01 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 146 | 3,129 | 0.40 | -0.14 | 0.26 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 0.13 | 0.15 | 0.14 | 0.14 | +0.05 | +55.56% | 0.01 | 270 | 804 | 0.37 | -0.28 | 0.46 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.34 | 0.37 | 0.36 | 0.37 | +0.15 | +68.19% | 0.02 | 476 | 8,431 | 0.38 | -0.53 | 0.54 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 0.68 | 0.72 | 0.70 | 0.72 | +0.24 | +50.00% | 0.05 | 259 | 1,083 | 0.39 | -0.74 | 0.37 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 1.11 | 1.16 | 1.14 | 1.09 | +0.30 | +37.98% | 0.07 | 45 | 8,508 | 0.41 | -0.83 | 0.23 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 16.50 | 1.57 | 1.70 | 1.64 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.74 | -0.89 | 0.15 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 2.07 | 2.12 | 2.10 | 2.04 | +0.39 | +23.64% | 0.12 | 11 | 5,287 | 0.76 | -0.94 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.50 | 2.55 | 2.67 | 2.61 | 2.41 | +0.32 | +15.32% | 0.15 | 13 | 2 | 0.87 | -0.96 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 3.05 | 3.15 | 3.10 | 2.78 | +0.16 | +6.11% | 0.17 | 2 | 1,574 | 0.95 | -0.98 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.50 | 3.55 | 3.70 | 3.63 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 19.00 | 4.05 | 4.15 | 4.10 | 3.23 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 19.50 | 4.55 | 4.65 | 4.60 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 5.05 | 5.15 | 5.10 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.32 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:48 PM EST |
| 20.50 | 5.55 | 5.65 | 5.60 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 21.00 | 6.05 | 6.15 | 6.10 | 5.64 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 7.05 | 7.20 | 7.13 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 8.05 | 8.15 | 8.10 | 6.65 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.78 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 9.05 | 9.15 | 9.10 | 9.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 10.05 | 10.15 | 10.10 | 9.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 11.05 | 11.15 | 11.10 | % | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 27.00 | 12.05 | 12.15 | 12.10 | 10.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 13.05 | 13.15 | 13.10 | % | 0.47 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 14.05 | 14.15 | 14.10 | % | 0.49 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 15.05 | 15.15 | 15.10 | % | 0.50 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 16.05 | 16.15 | 16.10 | % | 0.52 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 17.05 | 17.15 | 17.10 | % | 0.53 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 18.05 | 18.15 | 18.10 | % | 0.55 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 20.05 | 20.15 | 20.10 | 22.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:48 PM EST |