Options Chain for LYFT INC CL A COM (LYFT) - $14.23 as of 5/7/2026 2:25:51 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 | 8.05 | 10.50 | 9.28 | 8.98 | 0.00 | 0.00% | 1.86 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:58:59 PM EST |
| 6.00 | 6.95 | 8.65 | 7.80 | % | 1.30 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 7.00 | 5.90 | 8.15 | 7.03 | % | 1.00 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 8.00 | 5.65 | 6.65 | 6.15 | % | 0.77 | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 8.50 | 5.10 | 6.80 | 5.95 | % | 0.70 | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 9.00 | 4.95 | 6.15 | 5.55 | 7.45 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.03 | 0.98 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 9.50 | 4.25 | 5.75 | 5.00 | % | 0.53 | 0 | 0 | 1.96 | 0.97 | 0.02 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 10.00 | 4.10 | 5.10 | 4.60 | 4.20 | % | 0.46 | 50 | 0 | 1.67 | 0.95 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 10.50 | 3.55 | 4.70 | 4.13 | % | 0.39 | 0 | 0 | 1.60 | 0.92 | 0.04 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 11.00 | 3.15 | 3.85 | 3.50 | 3.82 | % | 0.32 | 10 | 0 | 1.18 | 0.89 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 11.50 | 2.45 | 3.80 | 3.13 | % | 0.27 | 0 | 0 | 1.39 | 0.85 | 0.07 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 12.00 | 2.41 | 3.35 | 2.88 | 2.58 | % | 0.24 | 35 | 0 | 0.91 | 0.80 | 0.09 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 12.50 | 2.10 | 2.29 | 2.20 | % | 0.18 | 0 | 0 | 0.69 | 0.75 | 0.10 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 13.00 | 1.81 | 1.98 | 1.90 | 1.90 | -0.10 | -5.00% | 0.15 | 8 | 2 | 0.70 | 0.69 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 13.50 | 1.53 | 1.69 | 1.61 | 1.63 | -0.07 | -4.12% | 0.12 | 10 | 1 | 0.71 | 0.63 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 14.00 | 1.27 | 1.44 | 1.36 | 1.33 | -0.25 | -15.83% | 0.10 | 1 | 1 | 0.70 | 0.57 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 14.50 | 1.00 | 1.22 | 1.11 | 1.19 | +0.01 | +0.85% | 0.08 | 11 | 12 | 0.69 | 0.51 | 0.13 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 15.00 | 0.87 | 1.01 | 0.94 | 0.88 | -0.14 | -13.73% | 0.06 | 2 | 12 | 0.71 | 0.45 | 0.13 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 15.50 | 0.64 | 0.84 | 0.74 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.69 | 0.39 | 0.12 | -0.02 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 16.00 | 0.53 | 0.70 | 0.62 | 0.65 | -0.02 | -2.99% | 0.04 | 5 | 14 | 0.70 | 0.34 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 16.50 | 0.41 | 0.59 | 0.50 | 0.49 | -0.16 | -24.62% | 0.03 | 1 | 1 | 0.70 | 0.29 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 17.00 | 0.36 | 0.49 | 0.43 | 0.43 | +0.04 | +10.26% | 0.03 | 23 | 55 | 0.72 | 0.25 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 17.50 | 0.28 | 0.40 | 0.34 | 0.41 | +0.03 | +7.90% | 0.02 | 22 | 27 | 0.71 | 0.21 | 0.09 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 18.00 | 0.12 | 0.36 | 0.24 | 0.31 | +0.05 | +19.24% | 0.01 | 33 | 33 | 0.68 | 0.17 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 18.50 | 0.16 | 0.47 | 0.32 | 0.27 | +0.02 | +8.00% | 0.02 | 33 | 33 | 0.79 | 0.14 | 0.07 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 19.00 | 0.13 | 0.75 | 0.44 | % | 0.02 | 0 | 0 | 0.93 | 0.12 | 0.06 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | 0.10 | 0.05 | -0.01 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.15 | 0.08 | 0.05 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.05 | 0.03 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.03 | 0.02 | 0.00 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.02 | 0.02 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:58:59 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.97 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.81 | -0.02 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | -0.03 | 0.02 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.52 | -0.05 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.38 | -0.08 | 0.04 | -0.01 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 11.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 0.02 | 4 | 12 | 0.74 | -0.11 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 11.50 | 0.23 | 0.39 | 0.31 | 0.28 | -0.02 | -6.67% | 0.03 | 1 | 3 | 0.76 | -0.15 | 0.07 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 12.00 | 0.37 | 0.50 | 0.44 | 0.39 | -0.07 | -15.22% | 0.04 | 25 | 1 | 0.76 | -0.20 | 0.09 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 12.50 | 0.50 | 0.64 | 0.57 | 0.49 | 0.00 | 0.00% | 0.05 | 21 | 40 | 0.75 | -0.25 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 13.00 | 0.63 | 0.85 | 0.74 | 0.67 | % | 0.06 | 4 | 0 | 0.73 | -0.31 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 13.50 | 0.83 | 1.06 | 0.95 | % | 0.07 | 0 | 0 | 0.73 | -0.37 | 0.12 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 14.00 | 1.08 | 1.30 | 1.19 | 1.02 | -0.18 | -15.00% | 0.08 | 1 | 25 | 0.73 | -0.43 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 14.50 | 1.35 | 1.58 | 1.47 | 1.28 | -0.05 | -3.76% | 0.10 | 25 | 3 | 0.73 | -0.49 | 0.13 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 15.00 | 1.67 | 1.86 | 1.77 | % | 0.12 | 0 | 0 | 0.73 | -0.55 | 0.13 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 15.50 | 2.02 | 2.22 | 2.12 | 2.12 | % | 0.14 | 4 | 0 | 0.74 | -0.61 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 16.00 | 2.36 | 2.58 | 2.47 | % | 0.15 | 0 | 0 | 0.72 | -0.66 | 0.12 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 16.50 | 2.76 | 2.96 | 2.86 | % | 0.17 | 0 | 0 | 0.75 | -0.71 | 0.11 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 17.00 | 2.35 | 3.55 | 2.95 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -0.75 | 0.10 | -0.01 | 5/1/2026 | 5/7/2026 2:58:59 PM EST |
| 17.50 | 2.75 | 3.95 | 3.35 | % | 0.19 | 0 | 0 | 0.94 | -0.79 | 0.09 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 18.00 | 3.20 | 4.40 | 3.80 | % | 0.21 | 0 | 0 | 0.97 | -0.83 | 0.08 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 18.50 | 3.70 | 4.85 | 4.28 | % | 0.23 | 0 | 0 | 1.00 | -0.86 | 0.07 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 19.00 | 4.10 | 5.30 | 4.70 | % | 0.25 | 0 | 0 | 1.01 | -0.88 | 0.06 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 19.50 | 4.65 | 5.90 | 5.28 | % | 0.27 | 0 | 0 | 1.14 | -0.90 | 0.05 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 20.00 | 4.85 | 6.55 | 5.70 | % | 0.29 | 0 | 0 | 1.30 | -0.92 | 0.05 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 21.00 | 5.75 | 7.55 | 6.65 | % | 0.32 | 0 | 0 | 1.40 | -0.95 | 0.03 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 22.00 | 6.90 | 8.55 | 7.73 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.49 | -0.97 | 0.02 | 0.00 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 23.00 | 7.85 | 9.55 | 8.70 | % | 0.38 | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 24.00 | 8.85 | 10.45 | 9.65 | 9.86 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.58 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 25.00 | 9.85 | 11.45 | 10.65 | % | 0.43 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST |