Options Chain for LYFT INC CL A COM (LYFT) - $13.84 as of 2/27/2026 8:15:42 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 | 12.50 | 13.15 | 12.83 | 12.50 | 0.00 | 0.00% | 12.83 | 0 | 6 | 6.13 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 2.00 | 11.50 | 12.15 | 11.83 | % | 5.92 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 3.00 | 10.40 | 11.15 | 10.78 | % | 3.59 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 4.00 | 9.40 | 10.15 | 9.78 | 9.50 | 0.00 | 0.00% | 2.44 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 5.00 | 8.50 | 9.15 | 8.83 | 8.50 | 0.00 | 0.00% | 1.77 | 0 | 21 | 2.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 6.00 | 7.55 | 8.15 | 7.85 | 7.40 | 0.00 | 0.00% | 1.31 | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 7.00 | 6.55 | 7.20 | 6.88 | 6.50 | 0.00 | 0.00% | 0.98 | 0 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 8.00 | 5.45 | 6.20 | 5.83 | 5.55 | 0.00 | 0.00% | 0.73 | 0 | 41 | 1.36 | 0.99 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 9.00 | 4.45 | 5.20 | 4.83 | 4.54 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.12 | 0.98 | 0.01 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 10.00 | 3.85 | 4.10 | 3.98 | 3.95 | +0.45 | +12.86% | 0.40 | 6 | 113 | 0.81 | 0.95 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 11.00 | 2.98 | 3.20 | 3.09 | 3.06 | -0.14 | -4.38% | 0.28 | 1 | 77 | 0.59 | 0.89 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 12.00 | 1.99 | 2.29 | 2.14 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 398 | 0.46 | 0.80 | 0.10 | -0.01 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 13.00 | 1.50 | 1.59 | 1.55 | 1.55 | -0.20 | -11.43% | 0.12 | 23 | 780 | 0.53 | 0.67 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 14.00 | 1.00 | 1.05 | 1.03 | 1.01 | -0.14 | -12.18% | 0.07 | 279 | 1,292 | 0.53 | 0.52 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.16 | -21.06% | 0.04 | 68 | 2,624 | 0.53 | 0.38 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 16.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.08 | -17.78% | 0.02 | 29 | 1,112 | 0.51 | 0.25 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.05 | -18.52% | 0.01 | 25 | 1,640 | 0.50 | 0.17 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 18.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.03 | -18.75% | 0.01 | 122 | 5,250 | 0.53 | 0.11 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 19.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 36 | 2,441 | 0.55 | 0.07 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 92 | 3,199 | 0.60 | 0.05 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 67 | 4,463 | 0.60 | 0.04 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 205 | 3,846 | 0.60 | 0.03 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 613 | 0.68 | 0.02 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.85 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,121 | 0.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,755 | 0.95 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.28 | 0.14 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,473 | 0.90 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,326 | 1.50 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/27/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,266 | 1.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/27/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 3:59:57 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 | 3.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.28 | 0.14 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | -0.01 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | -0.02 | 0.01 | 0.00 | 2/19/2026 | 2/27/2026 3:59:57 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 32 | 269 | 0.62 | -0.05 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 11.00 | 0.12 | 0.18 | 0.15 | 0.16 | +0.03 | +23.08% | 0.01 | 22 | 181 | 0.55 | -0.11 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 12.00 | 0.31 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.03 | 10 | 857 | 0.54 | -0.20 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 13.00 | 0.62 | 0.73 | 0.68 | 0.65 | +0.06 | +10.17% | 0.05 | 95 | 5,528 | 0.54 | -0.33 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 14.00 | 1.07 | 1.18 | 1.13 | 1.10 | +0.12 | +12.25% | 0.08 | 322 | 1,444 | 0.53 | -0.48 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 15.00 | 1.59 | 1.86 | 1.73 | 1.67 | +0.06 | +3.73% | 0.12 | 18 | 849 | 0.52 | -0.62 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 16.00 | 2.26 | 2.72 | 2.49 | 2.39 | +0.14 | +6.23% | 0.16 | 11 | 961 | 0.51 | -0.75 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 17.00 | 3.25 | 3.45 | 3.35 | 3.35 | -0.02 | -0.60% | 0.20 | 4 | 1,444 | 0.53 | -0.83 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 18.00 | 3.95 | 4.30 | 4.13 | 5.09 | 0.00 | 0.00% | 0.23 | 0 | 3,484 | 0.58 | -0.89 | 0.07 | -0.01 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 19.00 | 4.90 | 5.35 | 5.13 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 1,105 | 0.71 | -0.93 | 0.05 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 20.00 | 5.90 | 6.30 | 6.10 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 2,767 | 0.74 | -0.95 | 0.03 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 21.00 | 6.95 | 7.55 | 7.25 | 7.55 | 0.00 | 0.00% | 0.35 | 0 | 100 | 1.03 | -0.96 | 0.03 | 0.00 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 22.00 | 7.85 | 8.50 | 8.18 | 7.69 | 0.00 | 0.00% | 0.37 | 0 | 42 | 1.07 | -0.97 | 0.02 | 0.00 | 2/11/2026 | 2/27/2026 3:59:57 PM EST |
| 23.00 | 8.85 | 9.50 | 9.18 | 9.24 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 24.00 | 9.85 | 10.50 | 10.18 | 5.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/27/2026 3:59:57 PM EST |
| 25.00 | 10.85 | 11.60 | 11.23 | 11.74 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 26.00 | 11.85 | 12.50 | 12.18 | 5.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/27/2026 3:59:57 PM EST |
| 27.00 | 12.85 | 13.60 | 13.23 | 8.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/27/2026 3:59:57 PM EST |
| 28.00 | 13.85 | 14.60 | 14.23 | 7.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/27/2026 3:59:57 PM EST |
| 29.00 | 14.85 | 15.60 | 15.23 | % | 0.53 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 30.00 | 15.85 | 16.50 | 16.18 | 10.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/27/2026 3:59:57 PM EST |
| 31.00 | 16.85 | 17.60 | 17.23 | 14.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 3:59:57 PM EST |
| 32.00 | 17.85 | 18.60 | 18.23 | % | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 33.00 | 18.85 | 19.60 | 19.23 | % | 0.58 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 34.00 | 19.85 | 20.60 | 20.23 | 15.93 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 3:59:57 PM EST |
| 35.00 | 20.85 | 21.60 | 21.23 | 15.32 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/27/2026 3:59:57 PM EST |
| 36.00 | 21.85 | 22.60 | 22.23 | % | 0.62 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 37.00 | 22.85 | 23.60 | 23.23 | % | 0.63 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 38.00 | 23.85 | 24.60 | 24.23 | 19.49 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 3:59:57 PM EST |