Options Chain for LYFT INC CL A COM (LYFT) - $12.97 as of 5/18/2026 5:20:46 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 | 8.25 | 8.55 | 8.40 | 8.50 | +0.70 | +8.98% | 1.68 | 2 | 252 | 6.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 6.00 | 5.95 | 8.80 | 7.38 | 7.45 | +0.49 | +7.04% | 1.23 | 23 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 7.00 | 4.30 | 8.40 | 6.35 | 6.48 | -0.92 | -12.44% | 0.91 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 8.00 | 4.00 | 6.75 | 5.38 | 5.52 | -0.28 | -4.83% | 0.67 | 3 | 3 | 8.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 8.50 | 3.00 | 6.95 | 4.98 | 5.08 | +0.62 | +13.91% | 0.59 | 4 | 4 | 9.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 9.00 | 4.10 | 4.55 | 4.33 | 4.55 | +0.21 | +4.84% | 0.48 | 2 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 9.50 | 3.75 | 4.30 | 4.03 | 4.10 | +0.63 | +18.16% | 0.42 | 4 | 254 | 3.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 10.00 | 3.25 | 3.85 | 3.55 | 3.55 | -0.15 | -4.06% | 0.35 | 2 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 10.50 | 2.75 | 3.35 | 3.05 | 2.99 | +0.58 | +24.07% | 0.29 | 2 | 251 | 2.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 11.00 | 2.20 | 2.83 | 2.52 | 2.38 | +0.46 | +23.96% | 0.23 | 5 | 251 | 2.56 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 11.50 | 1.64 | 2.40 | 2.02 | 2.02 | +0.60 | +42.26% | 0.18 | 27 | 28 | 2.37 | 0.99 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 12.00 | 1.26 | 1.53 | 1.40 | 1.52 | +0.43 | +39.45% | 0.12 | 146 | 28 | 1.09 | 0.94 | 0.12 | -0.02 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 12.50 | 0.91 | 1.31 | 1.11 | 1.10 | +0.44 | +66.67% | 0.09 | 74 | 87 | 0.84 | 0.86 | 0.25 | -0.04 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 13.00 | 0.30 | 0.70 | 0.50 | 0.57 | +0.25 | +78.13% | 0.04 | 572 | 405 | 0.85 | 0.70 | 0.39 | -0.05 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 13.50 | 0.28 | 0.34 | 0.31 | 0.34 | +0.19 | +126.67% | 0.02 | 2,702 | 2,042 | 0.61 | 0.48 | 0.44 | -0.05 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 14.00 | 0.12 | 0.16 | 0.14 | 0.18 | +0.12 | +200.00% | 0.01 | 3,503 | 2,824 | 0.62 | 0.29 | 0.35 | -0.04 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 14.50 | 0.07 | 0.09 | 0.08 | 0.07 | +0.03 | +75.00% | 0.01 | 20,701 | 1,407 | 0.69 | 0.18 | 0.24 | -0.04 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 1,078 | 776 | 0.77 | 0.10 | 0.15 | -0.03 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 110 | 586 | 0.92 | 0.04 | 0.08 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 148 | 251 | 0.88 | 0.03 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 68 | 198 | 0.95 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 458 | 1.07 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 17.50 | 0.01 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 20 | 13 | 2.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 1.78 | 0.89 | % | 0.05 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.01 | % | 0.01 | 19 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 185 | 1.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 26 | 1.15 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 184 | 0.99 | -0.01 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 28 | 1,448 | 0.77 | -0.06 | 0.12 | -0.02 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 12.50 | 0.04 | 0.19 | 0.12 | 0.07 | -0.05 | -41.67% | 0.01 | 768 | 1,595 | 0.77 | -0.14 | 0.25 | -0.04 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.16 | -51.62% | 0.01 | 1,929 | 994 | 0.63 | -0.30 | 0.39 | -0.05 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 13.50 | 0.36 | 0.44 | 0.40 | 0.42 | -0.22 | -34.38% | 0.03 | 856 | 1,109 | 0.64 | -0.52 | 0.44 | -0.05 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 14.00 | 0.65 | 0.97 | 0.81 | 0.75 | -0.28 | -27.19% | 0.06 | 498 | 482 | 0.77 | -0.71 | 0.35 | -0.04 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 14.50 | 0.95 | 1.47 | 1.21 | 1.26 | -0.32 | -20.26% | 0.08 | 279 | 116 | 1.38 | -0.82 | 0.24 | -0.04 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.00 | 1.45 | 1.78 | 1.62 | 1.70 | -0.31 | -15.43% | 0.11 | 135 | 17 | 1.20 | -0.90 | 0.15 | -0.03 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.50 | 1.82 | 2.44 | 2.13 | 1.99 | -0.70 | -26.03% | 0.14 | 5 | 17 | 1.92 | -0.96 | 0.08 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 16.00 | 2.05 | 2.98 | 2.52 | 2.54 | -0.62 | -19.62% | 0.16 | 5 | 11 | 2.11 | -0.97 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 16.50 | 2.65 | 3.55 | 3.10 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.47 | -0.99 | 0.02 | 0.00 | 5/11/2026 | 5/18/2026 3:59:58 PM EST |
| 17.00 | 3.20 | 3.80 | 3.50 | 3.78 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.01 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |
| 17.50 | 3.70 | 4.30 | 4.00 | 4.00 | +0.50 | +14.29% | 0.23 | 2 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 18.00 | 3.80 | 5.40 | 4.60 | 4.60 | -0.48 | -9.45% | 0.26 | 1 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 18.50 | 4.65 | 5.30 | 4.98 | 5.00 | +0.50 | +11.12% | 0.27 | 3 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 19.00 | 5.00 | 6.20 | 5.60 | 5.63 | +0.19 | +3.50% | 0.29 | 1 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 19.50 | 5.75 | 6.30 | 6.03 | 5.96 | -0.23 | -3.72% | 0.31 | 3 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 20.00 | 6.15 | 6.80 | 6.48 | 6.53 | -0.25 | -3.69% | 0.32 | 5 | 5 | 2.87 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 20.50 | 6.70 | 7.30 | 7.00 | 7.23 | +0.27 | +3.88% | 0.34 | 1 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 21.00 | 7.20 | 7.70 | 7.45 | 7.50 | -0.36 | -4.58% | 0.35 | 7 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 21.50 | 7.70 | 8.25 | 7.98 | 8.02 | +0.18 | +2.30% | 0.37 | 3 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 22.00 | 8.20 | 8.80 | 8.50 | 8.51 | +0.06 | +0.71% | 0.39 | 2 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 23.00 | 9.15 | 9.85 | 9.50 | 9.50 | +0.30 | +3.27% | 0.41 | 3 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 24.00 | 8.70 | 12.40 | 10.55 | 10.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |
| 25.00 | 10.50 | 12.50 | 11.50 | 11.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |