Options Chain for LYFT INC CL A COM (LYFT) - $13.38 as of 3/20/2026 3:25:48 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 | 11.45 | 13.55 | 12.50 | 12.45 | -0.07 | -0.56% | 12.50 | 70 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 2.00 | 10.45 | 12.55 | 11.50 | % | 5.75 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 3.00 | 9.75 | 11.55 | 10.65 | % | 3.55 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 4.00 | 8.45 | 10.65 | 9.55 | 9.50 | 0.00 | 0.00% | 2.39 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 5.00 | 7.95 | 9.55 | 8.75 | 8.68 | 0.00 | 0.00% | 1.75 | 0 | 21 | 4.37 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 6.00 | 6.45 | 7.80 | 7.13 | 8.21 | 0.00 | 0.00% | 1.19 | 0 | 25 | 2.32 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 7.00 | 5.50 | 7.60 | 6.55 | 6.22 | -0.42 | -6.33% | 0.94 | 1 | 11 | 3.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 8.00 | 4.85 | 6.45 | 5.65 | 6.24 | 0.00 | 0.00% | 0.71 | 0 | 41 | 2.53 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 9.00 | 3.50 | 5.55 | 4.53 | 4.00 | 0.00 | 0.00% | 0.50 | 0 | 19 | 2.39 | 0.99 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 3:59:51 PM EST |
| 10.00 | 3.10 | 4.30 | 3.70 | 3.61 | +0.06 | +1.69% | 0.37 | 45 | 148 | 1.61 | 0.96 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.00 | 2.11 | 3.50 | 2.81 | 2.29 | -0.30 | -11.59% | 0.26 | 1 | 78 | 1.47 | 0.90 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.00 | 1.55 | 2.30 | 1.93 | 1.93 | 0.00 | 0.00% | 0.16 | 0 | 236 | 1.00 | 0.79 | 0.13 | -0.01 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 13.00 | 0.87 | 1.34 | 1.11 | 0.98 | +0.08 | +8.89% | 0.09 | 58 | 1,005 | 0.55 | 0.63 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 14.00 | 0.40 | 0.97 | 0.69 | 0.46 | -0.15 | -24.59% | 0.05 | 80 | 3,118 | 0.59 | 0.44 | 0.19 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 0.34 | 0.30 | 0.34 | +0.07 | +25.93% | 0.02 | 6,425 | 3,653 | 0.53 | 0.28 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 16.00 | 0.13 | 0.30 | 0.22 | 0.15 | +0.02 | +15.39% | 0.01 | 59 | 4,162 | 0.61 | 0.16 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 70 | 2,054 | 0.58 | 0.09 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 18.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 706 | 5,449 | 0.57 | 0.04 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,545 | 0.77 | 0.02 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,562 | 0.66 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,764 | 0.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 3,990 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,028 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,755 | 1.43 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.69 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,462 | 1.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,326 | 2.02 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/20/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/20/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,262 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/20/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.24 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 3:59:51 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 | 3/20/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.99 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.01 | 5 | 432 | 0.80 | -0.04 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.01 | 3 | 493 | 0.62 | -0.10 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 339 | 6,490 | 0.61 | -0.21 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 13.00 | 0.43 | 0.60 | 0.52 | 0.55 | -0.04 | -6.78% | 0.04 | 320 | 6,530 | 0.51 | -0.37 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 14.00 | 0.92 | 1.29 | 1.11 | 1.28 | +0.20 | +18.52% | 0.08 | 22 | 3,025 | 0.56 | -0.56 | 0.19 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 15.00 | 1.59 | 2.18 | 1.89 | 1.94 | 0.00 | 0.00% | 0.13 | 0 | 1,170 | 0.61 | -0.72 | 0.16 | -0.01 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 16.00 | 2.44 | 3.10 | 2.77 | 2.83 | 0.00 | 0.00% | 0.17 | 0 | 960 | 0.98 | -0.84 | 0.12 | -0.01 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 17.00 | 2.86 | 3.95 | 3.41 | 3.87 | +0.29 | +8.11% | 0.20 | 113 | 1,423 | 1.02 | -0.91 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 18.00 | 4.30 | 5.05 | 4.68 | 4.67 | 0.00 | 0.00% | 0.26 | 0 | 3,265 | 1.24 | -0.96 | 0.04 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 19.00 | 4.55 | 6.25 | 5.40 | 5.93 | +1.05 | +21.52% | 0.28 | 1 | 1,087 | 1.54 | -0.98 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 20.00 | 5.55 | 7.05 | 6.30 | 6.25 | 0.00 | 0.00% | 0.32 | 0 | 2,155 | 1.49 | -0.99 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 21.00 | 6.45 | 8.55 | 7.50 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 99 | 2.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:51 PM EST |
| 22.00 | 7.45 | 9.10 | 8.28 | 7.88 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 23.00 | 8.45 | 10.55 | 9.50 | 9.24 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:51 PM EST |
| 24.00 | 9.45 | 11.55 | 10.50 | 10.35 | -0.04 | -0.39% | 0.44 | 1 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 25.00 | 10.45 | 12.15 | 11.30 | 11.74 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 3:59:51 PM EST |
| 26.00 | 11.45 | 13.55 | 12.50 | 5.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/20/2026 3:59:51 PM EST |
| 27.00 | 12.45 | 14.55 | 13.50 | 8.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/20/2026 3:59:51 PM EST |
| 28.00 | 13.45 | 15.55 | 14.50 | 7.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 3/20/2026 3:59:51 PM EST |
| 29.00 | 14.45 | 16.05 | 15.25 | % | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 30.00 | 15.45 | 17.55 | 16.50 | 10.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/20/2026 3:59:51 PM EST |
| 31.00 | 16.45 | 18.05 | 17.25 | 14.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 3:59:51 PM EST |
| 32.00 | 17.45 | 19.15 | 18.30 | % | 0.57 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 33.00 | 18.45 | 20.55 | 19.50 | % | 0.59 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 34.00 | 19.45 | 21.05 | 20.25 | 15.93 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/20/2026 3:59:51 PM EST |
| 35.00 | 20.45 | 22.55 | 21.50 | 15.32 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/20/2026 3:59:51 PM EST |
| 36.00 | 21.45 | 23.55 | 22.50 | % | 0.62 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 37.00 | 22.45 | 24.55 | 23.50 | % | 0.64 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 38.00 | 23.45 | 25.55 | 24.50 | 19.49 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 3:59:51 PM EST |