Options Chain for LYFT INC CL A COM (LYFT) - $20.60 as of 10/24/2025 5:44:17 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 | 14.90 | 17.50 | 16.20 | 15.98 | +0.15 | +0.95% | 3.24 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 7.00 | 12.55 | 15.50 | 14.03 | 13.55 | 0.00 | 0.00% | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 8.00 | 11.75 | 14.50 | 13.13 | % | 1.64 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 9.00 | 10.75 | 13.50 | 12.13 | % | 1.35 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 10.00 | 9.50 | 12.50 | 11.00 | 9.97 | 0.00 | 0.00% | 1.10 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:53 PM EST |
| 11.00 | 8.75 | 11.50 | 10.13 | % | 0.92 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 11.50 | 8.65 | 11.00 | 9.83 | % | 0.85 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 12.00 | 7.75 | 10.50 | 9.13 | % | 0.76 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 12.50 | 7.30 | 10.00 | 8.65 | 7.99 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 13.00 | 6.80 | 9.50 | 8.15 | 8.16 | +0.56 | +7.37% | 0.63 | 1 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 13.50 | 6.30 | 9.00 | 7.65 | % | 0.57 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 14.00 | 5.80 | 8.50 | 7.15 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.91 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:53 PM EST |
| 14.50 | 5.30 | 8.00 | 6.65 | 5.35 | 0.00 | 0.00% | 0.46 | 0 | 17 | 4.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:53 PM EST |
| 15.00 | 5.20 | 6.40 | 5.80 | 5.45 | -0.20 | -3.54% | 0.39 | 18 | 13 | 2.95 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 15.50 | 4.50 | 7.10 | 5.80 | 5.18 | +0.88 | +20.47% | 0.37 | 6 | 42 | 4.24 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 16.00 | 4.30 | 6.05 | 5.18 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 15 | 3.35 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 16.50 | 3.05 | 4.30 | 3.68 | 4.40 | +0.55 | +14.29% | 0.22 | 4 | 25 | 1.52 | 0.99 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 17.00 | 2.80 | 4.45 | 3.63 | 2.67 | -0.83 | -23.72% | 0.21 | 2 | 230 | 2.23 | 0.99 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 17.50 | 2.69 | 3.25 | 2.97 | 3.02 | +0.22 | +7.86% | 0.17 | 6 | 35 | 1.15 | 0.97 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 18.00 | 2.24 | 2.83 | 2.54 | 2.58 | +0.16 | +6.62% | 0.14 | 13 | 178 | 1.12 | 0.95 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 18.50 | 1.73 | 2.40 | 2.07 | 2.18 | +0.02 | +0.93% | 0.11 | 6 | 50 | 1.05 | 0.91 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 19.00 | 1.47 | 1.88 | 1.68 | 1.72 | -0.09 | -4.98% | 0.09 | 41 | 330 | 0.87 | 0.85 | 0.15 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 19.50 | 1.17 | 1.30 | 1.24 | 1.17 | -0.15 | -11.37% | 0.06 | 120 | 495 | 0.55 | 0.77 | 0.21 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 20.00 | 0.81 | 0.98 | 0.90 | 0.81 | -0.23 | -22.12% | 0.04 | 217 | 1,690 | 0.55 | 0.65 | 0.26 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 20.50 | 0.55 | 0.57 | 0.56 | 0.55 | -0.21 | -27.64% | 0.03 | 622 | 1,040 | 0.50 | 0.51 | 0.28 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 21.00 | 0.34 | 0.36 | 0.35 | 0.34 | -0.13 | -27.66% | 0.02 | 646 | 1,935 | 0.49 | 0.38 | 0.27 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 21.50 | 0.21 | 0.23 | 0.22 | 0.23 | -0.12 | -34.29% | 0.01 | 450 | 1,117 | 0.51 | 0.26 | 0.23 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 22.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 0.01 | 1,144 | 2,617 | 0.50 | 0.17 | 0.17 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 22.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 266 | 1,834 | 0.53 | 0.11 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 23.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 198 | 9,054 | 0.57 | 0.07 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 23.50 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 609 | 0.60 | 0.04 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 36 | 764 | 0.62 | 0.03 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.21 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 37 | 60 | 1.11 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 525 | 1,910 | 0.65 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 118 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 115 | 137 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 268 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 213 | 3,098 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:53 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 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.02 | 0.01 | 0.31 | % | 0.00 | 1 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST | |
| 14.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.73 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 21 | 0.81 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 73 | 0.71 | -0.01 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 769 | 0.66 | -0.03 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 135 | 1,097 | 0.61 | -0.05 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 18.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 179 | 5,195 | 0.55 | -0.09 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 19.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.01 | 105 | 1,340 | 0.52 | -0.15 | 0.15 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 19.50 | 0.20 | 0.21 | 0.21 | 0.20 | -0.06 | -23.08% | 0.01 | 98 | 1,019 | 0.50 | -0.23 | 0.21 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 20.00 | 0.34 | 0.36 | 0.35 | 0.40 | +0.01 | +2.57% | 0.02 | 149 | 1,421 | 0.50 | -0.35 | 0.26 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 20.50 | 0.55 | 0.59 | 0.57 | 0.54 | -0.10 | -15.63% | 0.03 | 54 | 883 | 0.50 | -0.49 | 0.28 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 21.00 | 0.84 | 0.89 | 0.87 | 0.82 | -0.07 | -7.87% | 0.04 | 232 | 153 | 0.50 | -0.62 | 0.27 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 21.50 | 1.20 | 1.25 | 1.23 | 1.25 | -0.50 | -28.58% | 0.06 | 70 | 109 | 0.51 | -0.74 | 0.23 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 22.00 | 1.56 | 1.68 | 1.62 | 1.58 | -0.03 | -1.87% | 0.07 | 141 | 363 | 0.49 | -0.83 | 0.17 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 22.50 | 1.66 | 2.33 | 2.00 | 2.32 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.87 | -0.89 | 0.12 | -0.02 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 23.00 | 1.60 | 2.91 | 2.26 | 2.50 | -0.01 | -0.40% | 0.10 | 2 | 66 | 1.08 | -0.93 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 23.50 | 2.14 | 4.90 | 3.52 | 3.13 | 0.00 | 0.00% | 0.15 | 0 | 23 | 2.63 | -0.96 | 0.06 | -0.01 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 24.00 | 3.20 | 4.90 | 4.05 | 3.27 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.30 | -0.97 | 0.04 | -0.01 | 10/8/2025 | 10/24/2025 3:59:53 PM EST |
| 24.50 | 3.10 | 5.65 | 4.38 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.65 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 25.00 | 3.70 | 6.00 | 4.85 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.62 | -1.00 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 25.50 | 4.05 | 6.45 | 5.25 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 26.00 | 4.60 | 7.40 | 6.00 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 13 | 3.21 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:53 PM EST |
| 26.50 | 5.10 | 7.90 | 6.50 | % | 0.25 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 27.00 | 5.60 | 8.15 | 6.88 | 6.91 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 27.50 | 6.10 | 8.90 | 7.50 | % | 0.27 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 28.00 | 6.60 | 9.40 | 8.00 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:53 PM EST |
| 29.00 | 7.60 | 10.40 | 9.00 | % | 0.31 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 30.00 | 8.60 | 10.95 | 9.78 | 8.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:53 PM EST |
| 35.00 | 13.60 | 16.40 | 15.00 | 14.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:53 PM EST |