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 | 11.30 | 13.70 | 12.50 | % | 12.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 2.00 | 10.30 | 12.70 | 11.50 | 11.36 | 0.00 | 0.00% | 5.75 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:51 PM EST |
| 3.00 | 9.95 | 11.40 | 10.68 | % | 3.56 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 4.00 | 8.30 | 10.70 | 9.50 | % | 2.38 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.00 | 7.35 | 9.75 | 8.55 | 9.30 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 6.00 | 6.35 | 8.75 | 7.55 | % | 1.26 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 7.00 | 5.85 | 7.80 | 6.83 | % | 0.98 | 0 | 0 | 2.44 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 8.00 | 4.40 | 6.85 | 5.63 | 5.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.11 | 0.97 | 0.01 | 0.00 | 3/2/2026 | 3/20/2026 3:59:51 PM EST |
| 9.00 | 4.10 | 5.85 | 4.98 | 4.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.79 | 0.94 | 0.03 | -0.01 | 3/2/2026 | 3/20/2026 3:59:51 PM EST |
| 10.00 | 3.45 | 5.05 | 4.25 | 3.50 | -0.19 | -5.15% | 0.42 | 1 | 16 | 1.63 | 0.89 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.00 | 2.63 | 3.95 | 3.29 | 2.73 | -0.50 | -15.48% | 0.30 | 12 | 36 | 0.84 | 0.81 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.00 | 2.02 | 2.58 | 2.30 | 2.45 | 0.00 | 0.00% | 0.19 | 4 | 7 | 0.69 | 0.72 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 13.00 | 1.48 | 2.17 | 1.83 | 1.53 | -0.06 | -3.78% | 0.14 | 20 | 120 | 0.74 | 0.62 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 14.00 | 1.20 | 1.43 | 1.32 | 1.15 | -0.08 | -6.51% | 0.09 | 41 | 265 | 0.71 | 0.51 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 15.00 | 0.85 | 1.07 | 0.96 | 0.92 | +0.05 | +5.75% | 0.06 | 32 | 470 | 0.71 | 0.41 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 16.00 | 0.56 | 0.80 | 0.68 | 0.71 | +0.12 | +20.34% | 0.04 | 29 | 609 | 0.70 | 0.32 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 17.00 | 0.40 | 0.66 | 0.53 | 0.48 | +0.06 | +14.29% | 0.03 | 8 | 328 | 0.73 | 0.25 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 18.00 | 0.25 | 0.54 | 0.40 | 0.28 | -0.01 | -3.45% | 0.02 | 10 | 374 | 0.73 | 0.19 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 19.00 | 0.19 | 0.35 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.73 | 0.14 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 20.00 | 0.01 | 0.29 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 20 | 876 | 0.63 | 0.10 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 8 | 67 | 0.80 | 0.07 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 22.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.66 | 0.05 | 0.03 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 23.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.03 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 2 | 0.86 | 0.03 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 1.18 | 0.59 | % | 0.29 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 2.92 | 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 | 2.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | -0.01 | 0.01 | 0.00 | 2/26/2026 | 3/20/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.01 | -12.50% | 0.02 | 2 | 77 | 1.19 | -0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 9.00 | 0.11 | 0.21 | 0.16 | 0.17 | +0.03 | +21.43% | 0.02 | 6 | 104 | 0.81 | -0.06 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 10.00 | 0.17 | 0.40 | 0.29 | 0.32 | +0.05 | +18.52% | 0.03 | 8 | 140 | 0.77 | -0.11 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.00 | 0.26 | 0.57 | 0.42 | 0.52 | +0.04 | +8.34% | 0.04 | 7 | 150 | 0.69 | -0.19 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.00 | 0.58 | 0.90 | 0.74 | 0.86 | +0.02 | +2.39% | 0.06 | 114 | 2,836 | 0.70 | -0.28 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 13.00 | 0.78 | 1.58 | 1.18 | 1.30 | +0.03 | +2.37% | 0.09 | 24 | 510 | 0.70 | -0.38 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 14.00 | 1.53 | 1.93 | 1.73 | 1.85 | +0.02 | +1.10% | 0.12 | 13 | 526 | 0.71 | -0.49 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 15.00 | 2.18 | 2.63 | 2.41 | 2.47 | +0.13 | +5.56% | 0.16 | 4 | 157 | 0.72 | -0.59 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 16.00 | 2.60 | 3.40 | 3.00 | 3.25 | +0.05 | +1.57% | 0.19 | 20 | 88 | 0.63 | -0.68 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 17.00 | 3.65 | 4.20 | 3.93 | 4.12 | +0.15 | +3.78% | 0.23 | 3 | 62 | 0.70 | -0.75 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 18.00 | 4.45 | 5.15 | 4.80 | 4.81 | 0.00 | 0.00% | 0.27 | 0 | 77 | 0.96 | -0.81 | 0.07 | -0.01 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 19.00 | 4.45 | 6.10 | 5.28 | 4.95 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.02 | -0.86 | 0.06 | -0.01 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 20.00 | 5.40 | 7.20 | 6.30 | 6.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.17 | -0.90 | 0.05 | -0.01 | 2/27/2026 | 3/20/2026 3:59:51 PM EST |
| 21.00 | 6.30 | 8.10 | 7.20 | 7.68 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | -0.93 | 0.04 | 0.00 | 3/11/2026 | 3/20/2026 3:59:51 PM EST |
| 22.00 | 7.30 | 9.30 | 8.30 | 8.64 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.38 | -0.95 | 0.03 | 0.00 | 3/12/2026 | 3/20/2026 3:59:51 PM EST |
| 23.00 | 8.30 | 10.15 | 9.23 | 9.55 | -0.46 | -4.60% | 0.40 | 10 | 0 | 1.36 | -0.97 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 24.00 | 9.30 | 11.70 | 10.50 | 10.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.74 | -0.97 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 25.00 | 10.30 | 12.70 | 11.50 | 11.67 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 2/25/2026 | 3/20/2026 3:59:51 PM EST |
| 26.00 | 11.30 | 13.70 | 12.50 | 12.62 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 3/5/2026 | 3/20/2026 3:59:51 PM EST |
| 27.00 | 12.30 | 14.70 | 13.50 | % | 0.50 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:51 PM EST |