Options Chain for LYFT INC CL A COM (LYFT) - $14.75 as of 4/22/2026 3:26:46 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 | 9.05 | 11.45 | 10.25 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 6.00 | 8.20 | 9.85 | 9.03 | 8.95 | 0.00 | 0.00% | 1.50 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 7.00 | 7.05 | 9.05 | 8.05 | 7.75 | 0.00 | 0.00% | 1.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 8.00 | 6.05 | 7.35 | 6.70 | 6.67 | 0.00 | 0.00% | 0.84 | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 8.50 | 5.55 | 7.40 | 6.48 | 5.83 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.04 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 9.00 | 5.10 | 5.90 | 5.50 | 5.91 | 0.00 | 0.00% | 0.61 | 0 | 15 | 0.00 | 0.98 | 0.01 | -0.01 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 9.50 | 4.70 | 5.60 | 5.15 | 4.14 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.98 | 0.02 | -0.01 | 4/6/2026 | 4/22/2026 3:59:51 PM EST |
| 10.00 | 4.30 | 4.80 | 4.55 | 5.35 | 0.00 | 0.00% | 0.45 | 0 | 251 | 1.68 | 0.95 | 0.03 | -0.02 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 10.50 | 3.75 | 5.35 | 4.55 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.89 | 0.94 | 0.04 | -0.02 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 11.00 | 3.30 | 4.90 | 4.10 | 3.25 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.71 | 0.92 | 0.05 | -0.02 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 11.50 | 2.85 | 3.55 | 3.20 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.52 | 0.87 | 0.06 | -0.03 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 12.00 | 2.55 | 2.96 | 2.76 | 2.85 | +0.95 | +50.00% | 0.23 | 1 | 32 | 0.87 | 0.84 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 12.50 | 2.19 | 2.57 | 2.38 | 2.37 | -0.22 | -8.50% | 0.19 | 1 | 1 | 0.93 | 0.80 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 13.00 | 1.72 | 2.19 | 1.96 | 2.05 | -0.02 | -0.97% | 0.15 | 2 | 63 | 0.86 | 0.74 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 13.50 | 1.59 | 1.92 | 1.76 | 1.67 | -0.42 | -20.10% | 0.13 | 11 | 134 | 0.99 | 0.68 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 14.00 | 1.29 | 1.60 | 1.45 | 1.47 | -0.22 | -13.02% | 0.10 | 14 | 248 | 0.96 | 0.62 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 14.50 | 1.03 | 1.40 | 1.22 | 1.14 | -0.25 | -17.99% | 0.08 | 6 | 1,102 | 0.98 | 0.55 | 0.14 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 15.00 | 0.95 | 1.14 | 1.05 | 0.97 | -0.20 | -17.10% | 0.07 | 658 | 1,154 | 1.02 | 0.48 | 0.14 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 15.50 | 0.73 | 1.00 | 0.87 | 0.79 | -0.11 | -12.23% | 0.06 | 678 | 1,286 | 1.02 | 0.42 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 16.00 | 0.59 | 0.67 | 0.63 | 0.61 | -0.18 | -22.79% | 0.04 | 6 | 598 | 0.96 | 0.36 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 16.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.01 | -1.97% | 0.03 | 6 | 217 | 0.96 | 0.31 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 17.00 | 0.33 | 0.46 | 0.40 | 0.39 | -0.10 | -20.41% | 0.02 | 57 | 554 | 0.96 | 0.27 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 17.50 | 0.29 | 0.35 | 0.32 | 0.35 | -0.03 | -7.90% | 0.02 | 14 | 322 | 0.97 | 0.23 | 0.10 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 18.00 | 0.18 | 0.31 | 0.25 | 0.24 | -0.11 | -31.43% | 0.01 | 8 | 1,161 | 0.96 | 0.20 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 18.50 | 0.02 | 0.48 | 0.25 | 0.30 | +0.04 | +15.39% | 0.01 | 6 | 58 | 0.95 | 0.17 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.32 | 0.16 | 0.46 | +0.24 | +109.10% | 0.01 | 1 | 30 | 1.22 | 0.14 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 2 | 1.03 | 0.12 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 20.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.05 | -33.34% | 0.01 | 42 | 195 | 1.03 | 0.10 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 20.50 | 0.06 | 0.19 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.09 | 0.09 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 3.31 | 0.05 | 0.03 | -0.01 | 4/22/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.52 | 0.04 | 0.03 | -0.01 | 4/22/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.04 | 0.02 | 0.01 | 0.00 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.70 | 0.01 | 0.01 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.44 | 0.72 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.19 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.06 | 1.03 | % | 0.21 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.71 | 0.86 | % | 0.14 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 5.08 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | 0.25 | +0.21 | +525.00% | 0.00 | 1 | 4 | 1.40 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.26 | -0.02 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 10.00 | 0.03 | 0.20 | 0.12 | 0.02 | -0.02 | -50.00% | 0.01 | 11 | 6 | 1.20 | -0.05 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.18 | 0.09 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 82 | 1.28 | -0.06 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.56 | -0.08 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 11.50 | 0.02 | 0.25 | 0.14 | 0.23 | +0.02 | +9.53% | 0.01 | 9 | 136 | 0.87 | -0.13 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 12.00 | 0.29 | 0.33 | 0.31 | 0.32 | +0.06 | +23.08% | 0.03 | 4 | 185 | 1.06 | -0.16 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 12.50 | 0.26 | 0.46 | 0.36 | 0.41 | +0.05 | +13.89% | 0.03 | 9 | 284 | 0.97 | -0.20 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 13.00 | 0.37 | 0.63 | 0.50 | 0.57 | +0.05 | +9.62% | 0.04 | 15 | 447 | 0.97 | -0.26 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 13.50 | 0.58 | 0.81 | 0.70 | 0.79 | +0.13 | +19.70% | 0.05 | 29 | 284 | 0.98 | -0.32 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 14.00 | 0.87 | 1.06 | 0.97 | 1.00 | +0.15 | +17.65% | 0.07 | 21 | 291 | 1.03 | -0.38 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 14.50 | 1.02 | 1.30 | 1.16 | 1.21 | +0.11 | +10.00% | 0.08 | 8 | 87 | 0.98 | -0.45 | 0.14 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 15.00 | 1.36 | 1.83 | 1.60 | 1.56 | +0.16 | +11.43% | 0.11 | 161 | 250 | 1.11 | -0.52 | 0.14 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 15.50 | 1.66 | 1.94 | 1.80 | 1.92 | +0.49 | +34.27% | 0.12 | 10 | 4 | 1.02 | -0.58 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 16.00 | 2.09 | 2.30 | 2.20 | 2.08 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.07 | -0.64 | 0.13 | -0.04 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 16.50 | 2.37 | 2.88 | 2.63 | 2.41 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.12 | -0.69 | 0.12 | -0.04 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 17.00 | 2.76 | 3.10 | 2.93 | 2.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -0.73 | 0.11 | -0.03 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 17.50 | 2.49 | 3.60 | 3.05 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.29 | -0.77 | 0.10 | -0.03 | 4/13/2026 | 4/22/2026 3:59:51 PM EST |
| 18.00 | 3.55 | 4.10 | 3.83 | 3.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.39 | -0.80 | 0.09 | -0.03 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 18.50 | 3.35 | 4.40 | 3.88 | 5.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.26 | -0.83 | 0.08 | -0.03 | 4/10/2026 | 4/22/2026 3:59:51 PM EST |
| 19.00 | 3.80 | 4.90 | 4.35 | % | 0.23 | 0 | 0 | 1.35 | -0.86 | 0.07 | -0.02 | 4/22/2026 3:59:51 PM EST | |||
| 19.50 | 4.25 | 5.55 | 4.90 | % | 0.25 | 0 | 0 | 1.60 | -0.88 | 0.06 | -0.02 | 4/22/2026 3:59:51 PM EST | |||
| 20.00 | 4.70 | 6.15 | 5.43 | % | 0.27 | 0 | 0 | 1.79 | -0.90 | 0.05 | -0.02 | 4/22/2026 3:59:51 PM EST | |||
| 20.50 | 5.75 | 6.70 | 6.23 | % | 0.30 | 0 | 0 | 1.92 | -0.91 | 0.05 | -0.02 | 4/22/2026 3:59:51 PM EST | |||
| 21.00 | 6.25 | 7.25 | 6.75 | 7.02 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.04 | -0.95 | 0.03 | -0.01 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 22.00 | 6.65 | 8.60 | 7.63 | 7.51 | -0.17 | -2.22% | 0.35 | 1 | 1 | 2.54 | -0.96 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 23.00 | 8.25 | 9.20 | 8.73 | % | 0.38 | 0 | 0 | 2.26 | -0.98 | 0.01 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 24.00 | 9.25 | 10.45 | 9.85 | 9.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 25.00 | 10.25 | 12.60 | 11.43 | % | 0.46 | 0 | 0 | 3.84 | -0.99 | 0.01 | 0.00 | 4/22/2026 3:59:51 PM EST |