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 | 10.20 | 9.98 | 9.91 | +0.48 | +5.09% | 2.00 | 2 | 3 | 5.21 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 6.00 | 8.75 | 9.25 | 9.00 | 8.94 | +0.54 | +6.43% | 1.50 | 1 | 202 | 4.60 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 7.00 | 7.10 | 8.30 | 7.70 | 7.45 | 0.00 | 0.00% | 1.10 | 0 | 6 | 4.08 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 8.00 | 6.10 | 7.20 | 6.65 | 6.48 | 0.00 | 0.00% | 0.83 | 0 | 1,104 | 3.08 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 8.50 | 5.60 | 6.70 | 6.15 | 6.00 | 0.00 | 0.00% | 0.72 | 0 | 250 | 2.83 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 9.00 | 5.10 | 6.20 | 5.65 | 6.25 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:58:53 AM EST |
| 9.50 | 4.60 | 5.65 | 5.13 | 4.05 | 0.00 | 0.00% | 0.54 | 0 | 251 | 2.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 9:58:53 AM EST |
| 10.00 | 4.65 | 5.15 | 4.90 | 4.85 | +0.33 | +7.31% | 0.49 | 2 | 501 | 1.92 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 10.50 | 4.25 | 4.75 | 4.50 | 4.40 | +0.27 | +6.54% | 0.43 | 2 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 11.00 | 3.10 | 4.30 | 3.70 | 3.85 | +0.45 | +13.24% | 0.34 | 2 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 11.50 | 3.25 | 3.75 | 3.50 | 2.93 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.38 | 1.00 | 0.02 | 0.00 | 4/15/2026 | 4/21/2026 9:58:53 AM EST |
| 12.00 | 2.79 | 3.20 | 3.00 | 2.86 | -0.08 | -2.73% | 0.25 | 2 | 267 | 1.11 | 0.96 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 12.50 | 2.26 | 2.69 | 2.48 | 2.35 | -0.50 | -17.55% | 0.20 | 2 | 38 | 0.95 | 0.95 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 13.00 | 1.30 | 2.24 | 1.77 | 1.90 | +0.41 | +27.52% | 0.14 | 2 | 257 | 0.85 | 0.86 | 0.12 | -0.02 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 13.50 | 1.39 | 1.65 | 1.52 | 1.57 | +0.50 | +46.73% | 0.11 | 12 | 278 | 0.76 | 0.81 | 0.16 | -0.02 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 14.00 | 1.04 | 1.30 | 1.17 | 1.25 | +0.43 | +52.44% | 0.08 | 5 | 321 | 0.51 | 0.73 | 0.21 | -0.02 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 14.50 | 0.72 | 0.86 | 0.79 | 0.84 | +0.34 | +68.00% | 0.05 | 69 | 927 | 0.59 | 0.62 | 0.26 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 15.00 | 0.49 | 0.58 | 0.54 | 0.60 | +0.39 | +185.72% | 0.04 | 96 | 948 | 0.57 | 0.48 | 0.29 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 15.50 | 0.31 | 0.36 | 0.34 | 0.32 | +0.14 | +77.78% | 0.02 | 2,356 | 576 | 0.53 | 0.35 | 0.26 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 16.00 | 0.18 | 0.24 | 0.21 | 0.23 | +0.11 | +91.67% | 0.01 | 29 | 362 | 0.53 | 0.27 | 0.20 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 16.50 | 0.11 | 0.18 | 0.15 | 0.14 | +0.07 | +100.00% | 0.01 | 4 | 153 | 0.91 | 0.16 | 0.16 | -0.02 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.06 | +120.00% | 0.01 | 7 | 137 | 0.91 | 0.12 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 104 | 0.68 | 0.09 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.28 | 0.04 | 0.05 | -0.01 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 8 | 1.13 | 0.03 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.00 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.01 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 40 | 1.19 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 9:58:53 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/21/2026 9:58:53 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.09 | 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 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:58:53 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 396 | 3.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:58:53 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 9:58:53 AM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:58:53 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 49 | 2.29 | 0.00 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 12.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 495 | 0.89 | -0.04 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 12.50 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 255 | 1.69 | -0.05 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 13.00 | 0.06 | 0.14 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 11 | 793 | 0.60 | -0.14 | 0.12 | -0.02 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 13.50 | 0.11 | 0.17 | 0.14 | 0.13 | -0.03 | -18.75% | 0.01 | 5 | 411 | 0.68 | -0.19 | 0.16 | -0.02 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 14.00 | 0.19 | 0.28 | 0.24 | 0.34 | +0.02 | +6.25% | 0.02 | 2 | 1,876 | 0.62 | -0.27 | 0.21 | -0.02 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 14.50 | 0.34 | 0.45 | 0.40 | 0.38 | -0.14 | -26.93% | 0.03 | 13 | 111 | 0.55 | -0.38 | 0.26 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 15.00 | 0.56 | 0.76 | 0.66 | 0.57 | -0.31 | -35.23% | 0.04 | 4 | 69 | 0.53 | -0.52 | 0.29 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 15.50 | 0.86 | 1.05 | 0.96 | 0.84 | -0.38 | -31.15% | 0.06 | 3 | 32 | 0.73 | -0.65 | 0.26 | -0.03 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 16.00 | 1.16 | 1.42 | 1.29 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.83 | -0.73 | 0.20 | -0.03 | 3/30/2026 | 4/21/2026 9:58:53 AM EST |
| 16.50 | 1.49 | 2.47 | 1.98 | % | 0.12 | 0 | 0 | 1.36 | -0.84 | 0.16 | -0.02 | 4/21/2026 9:58:53 AM EST | |||
| 17.00 | 2.04 | 2.37 | 2.21 | 2.00 | -0.70 | -25.93% | 0.13 | 1 | 1 | 1.04 | -0.88 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 17.50 | 2.38 | 3.60 | 2.99 | 2.74 | -0.43 | -13.57% | 0.17 | 2 | 2 | 1.86 | -0.91 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 18.00 | 2.86 | 3.65 | 3.26 | 3.73 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.99 | -0.96 | 0.05 | -0.01 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 18.50 | 3.25 | 4.60 | 3.93 | 4.78 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.11 | -0.97 | 0.04 | -0.01 | 4/14/2026 | 4/21/2026 9:58:53 AM EST |
| 19.00 | 3.75 | 5.10 | 4.43 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 4/14/2026 | 4/21/2026 9:58:53 AM EST |
| 19.50 | 4.35 | 5.25 | 4.80 | 5.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.34 | -1.00 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 9:58:53 AM EST |
| 20.00 | 4.75 | 6.30 | 5.53 | 7.82 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 4/21/2026 9:58:53 AM EST |
| 20.50 | 5.30 | 6.75 | 6.03 | % | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 21.00 | 5.75 | 7.25 | 6.50 | % | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 21.50 | 6.30 | 7.75 | 7.03 | % | 0.33 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 22.00 | 6.70 | 8.25 | 7.48 | 7.46 | -1.22 | -14.06% | 0.34 | 2 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 22.50 | 7.30 | 8.75 | 8.03 | % | 0.36 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 23.00 | 7.70 | 9.25 | 8.48 | 8.43 | -1.42 | -14.42% | 0.37 | 2 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 23.50 | 8.20 | 9.20 | 8.70 | 9.04 | -0.08 | -0.88% | 0.37 | 1 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 24.00 | 8.70 | 10.25 | 9.48 | 10.82 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/21/2026 9:58:53 AM EST |
| 24.50 | 9.35 | 10.10 | 9.73 | 9.82 | -0.25 | -2.49% | 0.40 | 1 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:53 AM EST |
| 25.00 | 9.75 | 11.25 | 10.50 | % | 0.42 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST | |||
| 25.50 | 10.05 | 11.85 | 10.95 | % | 0.43 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:53 AM EST |