Options Chain for LYFT INC CL A COM (LYFT) - $14.24 as of 4/24/2026 8:21:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.60 | 13.55 | 13.08 | 14.30 | 0.00 | 0.00% | 13.08 | 0 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 2.00 | 11.65 | 12.70 | 12.18 | 11.45 | 0.00 | 0.00% | 6.09 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:57 PM EST |
| 3.00 | 10.65 | 12.45 | 11.55 | 10.50 | 0.00 | 0.00% | 3.85 | 0 | 118 | 5.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:57 PM EST |
| 4.00 | 9.80 | 10.55 | 10.18 | 11.30 | 0.00 | 0.00% | 2.54 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 5.00 | 8.80 | 9.55 | 9.18 | 10.35 | 0.00 | 0.00% | 1.84 | 0 | 244 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 6.00 | 7.80 | 9.50 | 8.65 | 9.15 | 0.00 | 0.00% | 1.44 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 7.00 | 6.80 | 7.70 | 7.25 | 8.15 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.66 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 8.00 | 5.80 | 6.50 | 6.15 | 7.40 | 0.00 | 0.00% | 0.77 | 0 | 132 | 1.15 | 0.98 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 9.00 | 4.80 | 5.55 | 5.18 | 5.13 | % | 0.58 | 3 | 3 | 1.01 | 0.95 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 10.00 | 4.25 | 4.60 | 4.43 | 4.60 | -0.35 | -7.08% | 0.44 | 2 | 1,008 | 0.87 | 0.91 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 11.00 | 3.25 | 3.90 | 3.58 | % | 0.33 | 0 | 0 | 0.92 | 0.85 | 0.06 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 2.83 | 2.99 | 2.91 | 2.86 | -0.22 | -7.15% | 0.24 | 14 | 867 | 0.73 | 0.78 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 13.00 | 1.98 | 2.34 | 2.16 | 2.05 | -0.05 | -2.39% | 0.17 | 2 | 319 | 0.67 | 0.69 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 1.68 | 1.77 | 1.73 | 1.73 | +0.19 | +12.34% | 0.12 | 86 | 1,500 | 0.72 | 0.59 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 1.24 | 1.27 | 1.26 | 1.24 | +0.07 | +5.99% | 0.08 | 66 | 4,576 | 0.69 | 0.49 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 0.91 | 0.94 | 0.93 | 0.93 | +0.11 | +13.42% | 0.06 | 110 | 1,812 | 0.70 | 0.39 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 0.66 | 0.71 | 0.69 | 0.63 | +0.04 | +6.78% | 0.04 | 8 | 1,863 | 0.71 | 0.31 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.08 | +19.52% | 0.03 | 45 | 18,505 | 0.71 | 0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 0.35 | 0.47 | 0.41 | 0.33 | -0.01 | -2.95% | 0.02 | 54 | 839 | 0.74 | 0.19 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 0.25 | 0.29 | 0.27 | 0.24 | +0.01 | +4.35% | 0.01 | 59 | 8,208 | 0.72 | 0.14 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 0.19 | 0.22 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 5 | 1,455 | 0.74 | 0.11 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 112 | 12,341 | 0.75 | 0.09 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 771 | 0.67 | 0.07 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 24.00 | 0.03 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.74 | 0.05 | 0.03 | 0.00 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 0.07 | 0.12 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 7,483 | 0.82 | 0.04 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 26.00 | 0.02 | 0.26 | 0.14 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 260 | 0.87 | 0.03 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 11,932 | 0.84 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 28.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,296 | 0.78 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.99 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 6,726 | 0.89 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 45 | 1.04 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 378 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 14,490 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 109 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 38.00 | 0.01 | 0.28 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 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 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.18 | 0.59 | % | 0.29 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 45 | 3.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,457 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,580 | 0.90 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 9.00 | 0.09 | 0.14 | 0.12 | 0.09 | -0.03 | -25.00% | 0.01 | 2 | 66 | 0.82 | -0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 10.00 | 0.17 | 0.28 | 0.23 | 0.18 | -0.01 | -5.27% | 0.02 | 10 | 5,310 | 0.80 | -0.09 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 11.00 | 0.24 | 0.35 | 0.30 | 0.32 | -0.02 | -5.89% | 0.03 | 95 | 282 | 0.70 | -0.15 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 12.00 | 0.56 | 0.61 | 0.59 | 0.56 | -0.05 | -8.20% | 0.05 | 3,390 | 17,775 | 0.72 | -0.22 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 13.00 | 0.89 | 0.98 | 0.94 | 0.87 | -0.10 | -10.31% | 0.07 | 67 | 1,343 | 0.72 | -0.31 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 1.34 | 1.37 | 1.36 | 1.37 | -0.10 | -6.81% | 0.10 | 6 | 3,671 | 0.69 | -0.41 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 1.77 | 1.93 | 1.85 | 1.91 | -0.20 | -9.48% | 0.12 | 16 | 4,307 | 0.69 | -0.51 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 2.57 | 2.91 | 2.74 | 2.60 | +0.26 | +11.12% | 0.17 | 30 | 599 | 0.76 | -0.61 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 3.10 | 3.65 | 3.38 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 2,913 | 0.71 | -0.69 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 4.05 | 4.50 | 4.28 | 4.30 | +0.25 | +6.18% | 0.24 | 1 | 1,192 | 0.76 | -0.76 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 4.70 | 5.40 | 5.05 | 4.67 | 0.00 | 0.00% | 0.27 | 0 | 601 | 0.93 | -0.81 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 5.65 | 6.35 | 6.00 | 5.82 | 0.00 | 0.00% | 0.30 | 0 | 2,925 | 0.99 | -0.86 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 6.80 | 7.35 | 7.08 | 7.05 | 0.00 | 0.00% | 0.34 | 0 | 863 | 0.85 | -0.89 | 0.05 | -0.01 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 7.70 | 8.45 | 8.08 | 9.29 | 0.00 | 0.00% | 0.37 | 0 | 435 | 1.20 | -0.91 | 0.04 | -0.01 | 3/27/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 8.45 | 9.25 | 8.85 | 8.70 | 0.00 | 0.00% | 0.38 | 0 | 53 | 1.15 | -0.93 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 24.00 | 9.55 | 10.20 | 9.88 | 9.98 | -0.92 | -8.44% | 0.41 | 1 | 0 | 1.18 | -0.95 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 10.50 | 11.25 | 10.88 | 10.12 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.27 | -0.96 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 26.00 | 11.45 | 12.25 | 11.85 | 11.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.33 | -0.97 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 27.00 | 12.40 | 13.40 | 12.90 | % | 0.48 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 28.00 | 13.40 | 14.30 | 13.85 | % | 0.49 | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 29.00 | 14.40 | 15.25 | 14.83 | % | 0.51 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 15.40 | 16.45 | 15.93 | % | 0.53 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 31.00 | 16.40 | 17.25 | 16.83 | % | 0.54 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 32.00 | 17.40 | 18.25 | 17.83 | % | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 33.00 | 18.40 | 19.25 | 18.83 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 34.00 | 19.40 | 20.15 | 19.78 | % | 0.58 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 19.60 | 21.15 | 20.38 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 36.00 | 20.60 | 22.15 | 21.38 | % | 0.59 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 37.00 | 21.60 | 23.15 | 22.38 | % | 0.60 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 38.00 | 22.60 | 24.15 | 23.38 | % | 0.62 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |