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 | 13.15 | 13.65 | 13.40 | 13.35 | 0.00 | 0.00% | 13.40 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:58:57 AM EST |
| 2.00 | 12.15 | 12.65 | 12.40 | 12.36 | 0.00 | 0.00% | 6.20 | 0 | 3 | 8.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:57 AM EST |
| 3.00 | 11.15 | 11.65 | 11.40 | 11.35 | 0.00 | 0.00% | 3.80 | 0 | 2 | 6.88 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:58:57 AM EST |
| 4.00 | 10.15 | 10.65 | 10.40 | 10.02 | 0.00 | 0.00% | 2.60 | 0 | 3 | 5.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 5.00 | 9.10 | 9.65 | 9.38 | 9.28 | +0.28 | +3.12% | 1.88 | 1 | 4 | 4.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 6.00 | 8.10 | 8.55 | 8.33 | 7.89 | 0.00 | 0.00% | 1.39 | 0 | 6 | 3.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:57 AM EST |
| 7.00 | 7.10 | 7.65 | 7.38 | 7.05 | 0.00 | 0.00% | 1.05 | 0 | 7 | 3.32 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 8.00 | 6.20 | 6.65 | 6.43 | 6.35 | 0.00 | 0.00% | 0.80 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:57 AM EST |
| 9.00 | 5.15 | 5.65 | 5.40 | 5.05 | 0.00 | 0.00% | 0.60 | 0 | 14 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 9.50 | 4.70 | 5.20 | 4.95 | 5.17 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.26 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 5/7/2026 9:58:57 AM EST |
| 10.00 | 4.15 | 4.65 | 4.40 | 4.60 | +0.41 | +9.79% | 0.44 | 1 | 52 | 1.88 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 10.50 | 3.70 | 4.20 | 3.95 | 3.84 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.83 | 0.98 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 11.00 | 3.20 | 3.70 | 3.45 | 3.45 | 0.00 | 0.00% | 0.31 | 0 | 45 | 1.62 | 0.96 | 0.04 | -0.02 | 5/1/2026 | 5/7/2026 9:58:57 AM EST |
| 11.50 | 2.78 | 3.20 | 2.99 | 2.81 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.54 | 0.93 | 0.06 | -0.02 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 12.00 | 2.33 | 2.61 | 2.47 | 2.43 | 0.00 | 0.00% | 0.21 | 0 | 72 | 1.41 | 0.89 | 0.08 | -0.03 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 12.50 | 1.95 | 2.37 | 2.16 | 2.01 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.05 | 0.84 | 0.10 | -0.04 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 13.00 | 1.56 | 1.92 | 1.74 | 1.90 | +0.18 | +10.47% | 0.13 | 11 | 2,110 | 1.07 | 0.77 | 0.13 | -0.05 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 13.50 | 1.23 | 1.60 | 1.42 | 1.43 | 0.00 | 0.00% | 0.11 | 0 | 88 | 1.10 | 0.70 | 0.15 | -0.05 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 14.00 | 1.04 | 1.09 | 1.07 | 1.05 | -0.08 | -7.08% | 0.08 | 3,465 | 1,533 | 1.06 | 0.62 | 0.16 | -0.06 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 14.50 | 0.80 | 0.82 | 0.81 | 0.83 | -0.03 | -3.49% | 0.06 | 44 | 1,578 | 1.06 | 0.54 | 0.17 | -0.06 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 15.00 | 0.58 | 0.69 | 0.64 | 0.65 | 0.00 | 0.00% | 0.04 | 99 | 4,274 | 1.07 | 0.45 | 0.17 | -0.06 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 15.50 | 0.42 | 0.57 | 0.50 | 0.50 | -0.01 | -1.97% | 0.03 | 1,157 | 240 | 1.06 | 0.37 | 0.16 | -0.06 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 16.00 | 0.29 | 0.42 | 0.36 | 0.34 | -0.03 | -8.11% | 0.02 | 69 | 5,593 | 1.06 | 0.30 | 0.15 | -0.05 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 16.50 | 0.19 | 0.36 | 0.28 | 0.23 | -0.05 | -17.86% | 0.02 | 14 | 1,573 | 1.07 | 0.24 | 0.13 | -0.04 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 17.00 | 0.13 | 0.22 | 0.18 | 0.20 | -0.01 | -4.77% | 0.01 | 24 | 4,455 | 1.08 | 0.18 | 0.11 | -0.04 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 17.50 | 0.08 | 0.18 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 12 | 473 | 1.07 | 0.14 | 0.09 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 18.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 75 | 3,130 | 1.09 | 0.10 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 18.50 | 0.00 | 0.32 | 0.16 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 113 | 0.98 | 0.07 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 607 | 1.17 | 0.05 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.38 | 0.04 | 0.03 | -0.01 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 2,278 | 1.17 | 0.03 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.02 | 0.02 | -0.01 | 5/1/2026 | 5/7/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.36 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 97 | 1.67 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 27.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 5/7/2026 9:58:57 AM 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 | 5/7/2026 9:58:57 AM 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 | 5/7/2026 9:58:57 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:58:57 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:58:57 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 919 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.85 | -0.01 | 0.01 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 759 | 1.67 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.56 | -0.02 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 11.00 | 0.04 | 0.08 | 0.06 | 0.09 | +0.04 | +80.00% | 0.01 | 6 | 1,698 | 1.23 | -0.04 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 11.50 | 0.05 | 0.17 | 0.11 | 0.06 | -0.06 | -50.00% | 0.01 | 1 | 174 | 1.15 | -0.07 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 12.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.02 | -11.12% | 0.01 | 11 | 5,567 | 1.13 | -0.11 | 0.08 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 12.50 | 0.23 | 0.28 | 0.26 | 0.23 | -0.04 | -14.82% | 0.02 | 14 | 2,086 | 1.10 | -0.16 | 0.10 | -0.04 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 13.00 | 0.34 | 0.46 | 0.40 | 0.38 | 0.00 | 0.00% | 0.03 | 18 | 2,228 | 1.13 | -0.23 | 0.13 | -0.05 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 13.50 | 0.51 | 0.63 | 0.57 | 0.50 | -0.08 | -13.80% | 0.04 | 15 | 195 | 1.10 | -0.30 | 0.15 | -0.05 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 14.00 | 0.79 | 0.82 | 0.81 | 0.80 | 0.00 | 0.00% | 0.06 | 452 | 4,850 | 1.09 | -0.38 | 0.16 | -0.06 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 14.50 | 1.03 | 1.09 | 1.06 | 1.07 | +0.07 | +7.00% | 0.07 | 39 | 953 | 1.08 | -0.46 | 0.17 | -0.06 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 15.00 | 1.32 | 1.46 | 1.39 | 1.20 | -0.19 | -13.67% | 0.09 | 2 | 1,235 | 1.07 | -0.55 | 0.17 | -0.06 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 15.50 | 1.62 | 1.79 | 1.71 | 1.70 | -0.02 | -1.17% | 0.11 | 4 | 21 | 1.07 | -0.63 | 0.16 | -0.06 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 16.00 | 1.84 | 2.13 | 1.99 | 1.90 | -0.25 | -11.63% | 0.12 | 1 | 225 | 1.08 | -0.70 | 0.15 | -0.05 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 16.50 | 2.29 | 2.62 | 2.46 | 2.41 | -0.05 | -2.04% | 0.15 | 1 | 34 | 1.07 | -0.76 | 0.13 | -0.04 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 17.00 | 2.62 | 2.98 | 2.80 | 3.08 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.01 | -0.82 | 0.11 | -0.04 | 5/5/2026 | 5/7/2026 9:58:57 AM EST |
| 17.50 | 3.25 | 3.45 | 3.35 | 3.33 | -0.24 | -6.73% | 0.19 | 1 | 9 | 1.35 | -0.86 | 0.09 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 18.00 | 3.60 | 3.90 | 3.75 | 3.91 | 0.00 | 0.00% | 0.21 | 0 | 84 | 1.48 | -0.90 | 0.08 | -0.02 | 5/5/2026 | 5/7/2026 9:58:57 AM EST |
| 18.50 | 3.95 | 4.40 | 4.18 | 3.95 | -0.35 | -8.14% | 0.23 | 1 | 1 | 1.50 | -0.93 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 19.00 | 4.35 | 4.90 | 4.63 | 4.88 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.50 | -0.95 | 0.05 | -0.01 | 5/5/2026 | 5/7/2026 9:58:57 AM EST |
| 19.50 | 4.85 | 5.40 | 5.13 | % | 0.26 | 0 | 0 | 1.60 | -0.96 | 0.03 | -0.01 | 5/7/2026 9:58:57 AM EST | |||
| 20.00 | 5.45 | 5.85 | 5.65 | 5.46 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.70 | -0.97 | 0.03 | -0.01 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 20.50 | 5.95 | 6.35 | 6.15 | 6.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.79 | -0.98 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 21.00 | 6.45 | 6.90 | 6.68 | 6.65 | +0.17 | +2.63% | 0.32 | 1 | 5 | 1.87 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 22.00 | 7.45 | 7.85 | 7.65 | 7.51 | -0.35 | -4.46% | 0.35 | 2 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 23.00 | 8.45 | 8.85 | 8.65 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:57 AM EST |
| 24.00 | 9.45 | 9.90 | 9.68 | 9.60 | -0.09 | -0.93% | 0.40 | 2 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 25.00 | 10.30 | 10.85 | 10.58 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 26.00 | 11.30 | 11.85 | 11.58 | 11.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:58:57 AM EST |
| 27.00 | 12.30 | 12.85 | 12.58 | % | 0.47 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 AM EST |