Options Chain for LYFT INC CL A COM (LYFT) - $14.95 as of 4/19/2026 4:43:49 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 | 9.75 | 10.15 | 9.95 | 10.00 | +0.62 | +6.61% | 1.99 | 102 | 1,564 | 9.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 6.00 | 8.65 | 9.05 | 8.85 | 9.01 | +0.65 | +7.78% | 1.47 | 6 | 26 | 8.22 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 7.00 | 7.60 | 8.00 | 7.80 | 8.00 | +0.53 | +7.10% | 1.11 | 10 | 8 | 7.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 8.00 | 6.70 | 7.00 | 6.85 | 6.91 | +0.51 | +7.97% | 0.86 | 192 | 259 | 6.22 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 8.50 | 6.20 | 6.65 | 6.43 | 6.45 | +0.58 | +9.89% | 0.76 | 49 | 107 | 5.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 9.00 | 5.75 | 6.05 | 5.90 | 5.93 | +0.56 | +10.43% | 0.66 | 276 | 108 | 4.42 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 9.50 | 5.25 | 5.65 | 5.45 | 5.52 | +0.61 | +12.43% | 0.57 | 42 | 249 | 4.26 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 10.00 | 4.65 | 5.20 | 4.93 | 5.00 | +0.57 | +12.87% | 0.49 | 2 | 257 | 3.88 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 10.50 | 4.10 | 4.60 | 4.35 | 4.50 | +0.59 | +15.09% | 0.41 | 2 | 60 | 3.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 11.00 | 3.70 | 4.05 | 3.88 | 3.85 | +0.49 | +14.59% | 0.35 | 1 | 25 | 3.18 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 11.50 | 3.15 | 3.60 | 3.38 | 3.50 | +0.58 | +19.87% | 0.29 | 2 | 34 | 2.84 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 12.00 | 2.65 | 3.20 | 2.93 | 2.42 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 12.50 | 2.14 | 2.62 | 2.38 | 2.39 | +0.42 | +21.32% | 0.19 | 6 | 123 | 1.54 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 13.00 | 1.76 | 2.03 | 1.90 | 1.95 | +0.52 | +36.37% | 0.15 | 8 | 175 | 1.31 | 1.00 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 13.50 | 1.26 | 1.57 | 1.42 | 1.50 | +0.51 | +51.52% | 0.11 | 6 | 669 | 1.07 | 0.94 | 0.16 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 14.00 | 0.81 | 1.10 | 0.96 | 1.05 | +0.45 | +75.00% | 0.07 | 107 | 2,273 | 0.77 | 0.84 | 0.29 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 14.50 | 0.49 | 0.65 | 0.57 | 0.53 | +0.22 | +70.97% | 0.04 | 339 | 2,248 | 0.60 | 0.67 | 0.42 | -0.05 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 15.00 | 0.25 | 0.37 | 0.31 | 0.30 | +0.14 | +87.50% | 0.02 | 906 | 2,657 | 0.65 | 0.45 | 0.44 | -0.05 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 15.50 | 0.11 | 0.15 | 0.13 | 0.13 | +0.07 | +116.67% | 0.01 | 6,880 | 1,563 | 0.59 | 0.26 | 0.35 | -0.04 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 16.00 | 0.04 | 0.09 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 127 | 2,187 | 0.66 | 0.12 | 0.21 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 78 | 236 | 0.66 | 0.05 | 0.11 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 157 | 347 | 0.83 | 0.02 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 17.50 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.93 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/21/2026 9:58:53 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 3 | 84 | 1.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:58:53 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:58:53 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 9:58:53 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,838 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,368 | 0.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 58 | 528 | 0.87 | 0.00 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 13 | 4,044 | 0.65 | -0.06 | 0.16 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.12 | -63.16% | 0.01 | 104 | 6,580 | 0.66 | -0.16 | 0.29 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 14.50 | 0.17 | 0.26 | 0.22 | 0.22 | -0.18 | -45.00% | 0.02 | 213 | 4,540 | 0.62 | -0.33 | 0.42 | -0.05 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 15.00 | 0.39 | 0.48 | 0.44 | 0.45 | -0.40 | -47.06% | 0.03 | 69 | 197 | 0.72 | -0.55 | 0.44 | -0.05 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 15.50 | 0.58 | 0.93 | 0.76 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.80 | -0.74 | 0.35 | -0.04 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 16.00 | 0.91 | 1.86 | 1.39 | 1.17 | 0.00 | 0.00% | 0.09 | 0 | 6 | 2.02 | -0.88 | 0.21 | -0.03 | 4/17/2026 | 4/21/2026 9:58:53 AM EST |
| 16.50 | 1.49 | 2.02 | 1.76 | 1.73 | -0.44 | -20.28% | 0.11 | 17 | 21 | 2.29 | -0.95 | 0.11 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 17.00 | 1.91 | 2.60 | 2.26 | 2.27 | -0.28 | -10.98% | 0.13 | 17 | 22 | 3.22 | -0.98 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 17.50 | 2.30 | 2.80 | 2.55 | 2.60 | -0.57 | -17.99% | 0.15 | 2 | 7 | 3.27 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 18.00 | 2.71 | 3.35 | 3.03 | 3.27 | -0.32 | -8.92% | 0.17 | 1 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 18.50 | 3.45 | 4.00 | 3.73 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 19.00 | 3.75 | 4.40 | 4.08 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 20.00 | 4.80 | 5.40 | 5.10 | 5.68 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 21.00 | 5.80 | 6.40 | 6.10 | 6.38 | -0.10 | -1.55% | 0.29 | 5 | 6 | 4.95 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 22.00 | 6.75 | 7.55 | 7.15 | 7.48 | +0.03 | +0.41% | 0.33 | 1 | 1 | 5.28 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 23.00 | 7.75 | 8.40 | 8.08 | 8.38 | +0.28 | +3.46% | 0.35 | 1 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 24.00 | 8.75 | 9.70 | 9.23 | 9.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.85 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 25.00 | 9.80 | 10.60 | 10.20 | 10.36 | -0.31 | -2.91% | 0.41 | 7 | 3 | 6.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |