Options Chain for LYFT INC CL A COM (LYFT) - $14.30 as of 5/7/2026 8:34:14 AM 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 | 11.20 | 15.35 | 13.28 | 13.35 | 0.00 | 0.00% | 13.28 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 2.00 | 10.20 | 14.35 | 12.28 | 12.36 | 0.00 | 0.00% | 6.14 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 3.00 | 9.20 | 13.35 | 11.28 | 11.35 | 0.00 | 0.00% | 3.76 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:02 PM EST |
| 4.00 | 8.20 | 12.35 | 10.28 | 10.02 | 0.00 | 0.00% | 2.57 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 5.00 | 7.25 | 11.35 | 9.30 | 9.00 | 0.00 | 0.00% | 1.86 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 6.00 | 6.25 | 8.80 | 7.53 | 7.89 | 0.00 | 0.00% | 1.26 | 0 | 6 | 5.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:02 PM EST |
| 7.00 | 5.25 | 9.35 | 7.30 | 7.05 | 0.00 | 0.00% | 1.04 | 0 | 7 | 8.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 8.00 | 5.85 | 6.60 | 6.23 | 6.35 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 9.00 | 5.05 | 5.90 | 5.48 | 5.05 | 0.00 | 0.00% | 0.61 | 0 | 14 | 3.35 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 9.50 | 3.50 | 5.85 | 4.68 | 5.17 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.91 | 0.99 | 0.01 | -0.01 | 4/27/2026 | 5/6/2026 4:00:02 PM EST |
| 10.00 | 3.90 | 4.60 | 4.25 | 4.19 | 0.00 | 0.00% | 0.42 | 0 | 52 | 2.16 | 0.98 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 10.50 | 2.55 | 5.50 | 4.03 | 3.84 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.31 | 0.97 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 11.00 | 3.00 | 3.70 | 3.35 | 3.45 | 0.00 | 0.00% | 0.30 | 0 | 45 | 1.92 | 0.94 | 0.05 | -0.02 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 11.50 | 1.75 | 3.95 | 2.85 | 2.81 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.86 | 0.91 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 12.00 | 2.28 | 2.68 | 2.48 | 2.43 | 0.00 | 0.00% | 0.21 | 0 | 72 | 1.45 | 0.86 | 0.09 | -0.03 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 12.50 | 1.95 | 2.26 | 2.11 | 2.01 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.16 | 0.81 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 13.00 | 1.48 | 1.75 | 1.62 | 1.72 | 0.00 | 0.00% | 0.12 | 0 | 2,110 | 0.97 | 0.74 | 0.14 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 13.50 | 1.17 | 1.46 | 1.32 | 1.43 | 0.00 | 0.00% | 0.10 | 0 | 88 | 1.01 | 0.66 | 0.16 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 1,533 | 0.97 | 0.58 | 0.17 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 14.50 | 0.79 | 0.85 | 0.82 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 1,578 | 1.04 | 0.49 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 15.00 | 0.60 | 0.67 | 0.64 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 4,274 | 1.04 | 0.41 | 0.17 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 15.50 | 0.38 | 0.52 | 0.45 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 240 | 1.01 | 0.33 | 0.16 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 16.00 | 0.32 | 0.40 | 0.36 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 5,593 | 1.05 | 0.27 | 0.14 | -0.04 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 16.50 | 0.22 | 0.30 | 0.26 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1,573 | 1.04 | 0.21 | 0.13 | -0.04 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 17.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4,455 | 1.09 | 0.17 | 0.11 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 17.50 | 0.12 | 0.19 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 473 | 1.09 | 0.13 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,130 | 1.12 | 0.10 | 0.07 | -0.02 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.74 | 0.07 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 19.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.11 | 0.06 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 19.50 | 0.01 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.99 | 0.03 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,278 | 1.17 | 0.03 | 0.03 | -0.01 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.02 | 0.02 | -0.01 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.35 | 0.02 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.64 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 58 | 4.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.63 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | -0.01 | 0.01 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.42 | -0.02 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.48 | -0.03 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 0.11 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,698 | 1.16 | -0.06 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 11.50 | 0.01 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.12 | -0.09 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 12.00 | 0.14 | 0.24 | 0.19 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5,567 | 1.10 | -0.14 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 12.50 | 0.06 | 0.29 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2,086 | 0.87 | -0.19 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 13.00 | 0.36 | 0.42 | 0.39 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 2,228 | 1.04 | -0.26 | 0.14 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 13.50 | 0.46 | 0.70 | 0.58 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 195 | 1.05 | -0.34 | 0.16 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 14.00 | 0.77 | 0.85 | 0.81 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 4,850 | 1.08 | -0.42 | 0.17 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 14.50 | 1.04 | 1.09 | 1.07 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 953 | 1.05 | -0.51 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 15.00 | 1.12 | 1.56 | 1.34 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 1,235 | 1.01 | -0.59 | 0.17 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 15.50 | 1.63 | 1.78 | 1.71 | 1.72 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.04 | -0.67 | 0.16 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 16.00 | 1.97 | 2.44 | 2.21 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 225 | 1.18 | -0.73 | 0.14 | -0.04 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 16.50 | 2.19 | 2.56 | 2.38 | 2.46 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.19 | -0.79 | 0.13 | -0.04 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 17.00 | 2.71 | 3.10 | 2.91 | 3.08 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.38 | -0.83 | 0.11 | -0.03 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 17.50 | 2.82 | 3.60 | 3.21 | 3.57 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.51 | -0.87 | 0.09 | -0.03 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 18.00 | 3.10 | 4.35 | 3.73 | 3.91 | 0.00 | 0.00% | 0.21 | 0 | 84 | 1.98 | -0.90 | 0.07 | -0.02 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 18.50 | 3.85 | 4.75 | 4.30 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.96 | -0.93 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 19.00 | 4.00 | 5.35 | 4.68 | 4.88 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.22 | -0.94 | 0.05 | -0.02 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 19.50 | 5.10 | 5.60 | 5.35 | % | 0.27 | 0 | 0 | 1.95 | -0.97 | 0.03 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 20.00 | 5.15 | 6.35 | 5.75 | 5.46 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.43 | -0.97 | 0.03 | -0.01 | 4/22/2026 | 5/6/2026 4:00:02 PM EST |
| 20.50 | 5.45 | 6.70 | 6.08 | 6.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.31 | -0.98 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 21.00 | 6.05 | 7.00 | 6.53 | 6.48 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.05 | -0.98 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 22.00 | 6.80 | 8.40 | 7.60 | 7.86 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 23.00 | 6.65 | 10.10 | 8.38 | 8.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 3.98 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 24.00 | 8.20 | 10.35 | 9.28 | 9.69 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 25.00 | 8.65 | 12.15 | 10.40 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 26.00 | 9.65 | 13.70 | 11.68 | 11.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:02 PM EST |
| 27.00 | 10.65 | 13.95 | 12.30 | % | 0.46 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST |