Options Chain for LYFT INC CL A COM (LYFT) - $14.16 as of 5/8/2026 1:06:00 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 | 11.35 | 15.35 | 13.35 | 13.30 | -0.42 | -3.07% | 13.35 | 2 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 2.00 | 10.65 | 14.35 | 12.50 | 12.40 | +0.95 | +8.30% | 6.25 | 2 | 2 | 9.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 3.00 | 10.00 | 13.35 | 11.68 | 11.25 | 0.00 | 0.00% | 3.89 | 0 | 118 | 6.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:58:57 PM EST |
| 4.00 | 8.35 | 12.35 | 10.35 | 10.47 | -0.83 | -7.35% | 2.59 | 1 | 3 | 4.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 5.00 | 7.70 | 10.55 | 9.13 | 9.72 | 0.00 | 0.00% | 1.83 | 0 | 244 | 4.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 12:58:57 PM EST |
| 6.00 | 6.65 | 10.40 | 8.53 | 9.15 | 0.00 | 0.00% | 1.42 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 12:58:57 PM EST |
| 7.00 | 6.30 | 9.30 | 7.80 | 7.23 | +0.13 | +1.84% | 1.11 | 4 | 13 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 8.00 | 5.00 | 7.85 | 6.43 | 6.66 | 0.00 | 0.00% | 0.80 | 0 | 132 | 1.68 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 12:58:57 PM EST |
| 9.00 | 3.30 | 7.40 | 5.35 | 5.37 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:58:57 PM EST |
| 10.00 | 3.75 | 4.60 | 4.18 | 4.35 | 0.00 | 0.00% | 0.42 | 0 | 1,093 | 0.95 | 0.98 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 12:58:57 PM EST |
| 11.00 | 3.25 | 3.75 | 3.50 | 3.65 | -0.02 | -0.55% | 0.32 | 42 | 2 | 0.76 | 0.94 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 12.00 | 2.43 | 2.88 | 2.66 | 2.64 | -0.07 | -2.59% | 0.22 | 58 | 908 | 0.69 | 0.87 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 13.00 | 1.67 | 2.03 | 1.85 | 1.66 | -0.27 | -13.99% | 0.14 | 2 | 557 | 0.52 | 0.76 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 14.00 | 1.11 | 1.18 | 1.15 | 1.12 | -0.33 | -22.76% | 0.08 | 285 | 3,761 | 0.53 | 0.62 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.77 | -0.32 | -29.36% | 0.05 | 3,823 | 12,212 | 0.53 | 0.47 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 16.00 | 0.40 | 0.48 | 0.44 | 0.44 | -0.30 | -40.55% | 0.03 | 496 | 2,497 | 0.54 | 0.33 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 17.00 | 0.25 | 0.31 | 0.28 | 0.28 | -0.22 | -44.00% | 0.02 | 163 | 2,298 | 0.54 | 0.23 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 18.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.21 | -56.76% | 0.01 | 5,938 | 27,348 | 0.56 | 0.15 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.08 | -38.10% | 0.01 | 11 | 1,421 | 0.58 | 0.10 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 20.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 80 | 8,481 | 0.58 | 0.06 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.08 | -50.00% | 0.00 | 39 | 1,457 | 0.70 | 0.03 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 22.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 185 | 13,306 | 0.63 | 0.03 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,737 | 0.79 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 12:58:57 PM EST |
| 24.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 1,798 | 0.98 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 7,457 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:58:57 PM EST |
| 27.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 11,951 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 2,295 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 29.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 6,760 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 32.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 378 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 33.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:58:57 PM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,488 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:58:57 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 109 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 37.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 38.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:57 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 3.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 45 | 3.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 12:58:57 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,457 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 12:58:57 PM EST |
| 6.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 10 | 2,576 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 833 | 5,536 | 0.57 | -0.02 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 11.00 | 0.08 | 0.17 | 0.13 | 0.11 | -0.12 | -52.18% | 0.01 | 59 | 731 | 0.60 | -0.06 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 12.00 | 0.19 | 0.24 | 0.22 | 0.23 | -0.23 | -50.00% | 0.02 | 269 | 16,887 | 0.55 | -0.13 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 13.00 | 0.41 | 0.48 | 0.45 | 0.44 | -0.34 | -43.59% | 0.03 | 439 | 1,406 | 0.54 | -0.24 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 14.00 | 0.80 | 0.83 | 0.82 | 0.83 | -0.37 | -30.84% | 0.06 | 1,397 | 3,852 | 0.53 | -0.38 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 15.00 | 1.32 | 1.41 | 1.37 | 1.30 | -0.54 | -29.35% | 0.09 | 77 | 4,331 | 0.50 | -0.53 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 16.00 | 2.05 | 2.17 | 2.11 | 2.01 | -0.47 | -18.96% | 0.13 | 2 | 752 | 0.52 | -0.67 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 17.00 | 2.93 | 3.10 | 3.02 | 2.95 | -0.24 | -7.53% | 0.18 | 47 | 2,730 | 0.56 | -0.77 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 18.00 | 3.65 | 4.00 | 3.83 | 4.01 | +0.01 | +0.25% | 0.21 | 1 | 1,197 | 0.75 | -0.85 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 19.00 | 4.45 | 5.30 | 4.88 | 4.90 | +0.20 | +4.26% | 0.26 | 28 | 480 | 1.12 | -0.90 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 20.00 | 5.35 | 6.35 | 5.85 | 5.87 | 0.00 | 0.00% | 0.29 | 0 | 2,909 | 1.25 | -0.94 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 12:58:57 PM EST |
| 21.00 | 6.35 | 7.40 | 6.88 | 6.67 | 0.00 | 0.00% | 0.33 | 0 | 861 | 1.38 | -0.97 | 0.03 | 0.00 | 4/27/2026 | 5/8/2026 12:58:57 PM EST |
| 22.00 | 6.50 | 9.05 | 7.78 | 9.29 | 0.00 | 0.00% | 0.35 | 0 | 435 | 1.47 | -0.97 | 0.02 | 0.00 | 3/27/2026 | 5/8/2026 12:58:57 PM EST |
| 23.00 | 7.20 | 10.05 | 8.63 | 8.70 | 0.00 | 0.00% | 0.38 | 0 | 53 | 1.74 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 5/8/2026 12:58:57 PM EST |
| 24.00 | 7.65 | 11.05 | 9.35 | 10.05 | +0.19 | +1.93% | 0.39 | 1 | 3 | 1.82 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 25.00 | 8.65 | 12.05 | 10.35 | 10.85 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.89 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:57 PM EST |
| 26.00 | 9.65 | 13.05 | 11.35 | 11.65 | +0.30 | +2.65% | 0.44 | 2 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:57 PM EST |
| 27.00 | 11.20 | 14.05 | 12.63 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 28.00 | 11.65 | 15.05 | 13.35 | % | 0.48 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 29.00 | 12.65 | 16.60 | 14.63 | 14.86 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:57 PM EST |
| 30.00 | 14.50 | 17.05 | 15.78 | 15.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:57 PM EST |
| 31.00 | 14.70 | 18.70 | 16.70 | 16.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:57 PM EST |
| 32.00 | 15.95 | 19.05 | 17.50 | % | 0.55 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 33.00 | 16.65 | 20.70 | 18.68 | 18.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:57 PM EST |
| 34.00 | 17.65 | 21.70 | 19.68 | 19.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:57 PM EST |
| 35.00 | 18.70 | 22.70 | 20.70 | % | 0.59 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 36.00 | 19.95 | 23.05 | 21.50 | % | 0.60 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 37.00 | 20.65 | 24.05 | 22.35 | % | 0.60 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST | |||
| 38.00 | 21.80 | 25.05 | 23.43 | % | 0.62 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:57 PM EST |