Options Chain for LYFT INC CL A COM (LYFT) - $14.16 as of 5/8/2026 2:55:43 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 | 7.30 | 11.20 | 9.25 | % | 1.85 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 6.00 | 6.30 | 10.20 | 8.25 | % | 1.38 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 7.00 | 5.30 | 9.20 | 7.25 | % | 1.04 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 8.00 | 4.30 | 8.30 | 6.30 | % | 0.79 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 8.50 | 3.80 | 7.80 | 5.80 | % | 0.68 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 9.00 | 3.35 | 7.30 | 5.33 | % | 0.59 | 0 | 0 | 2.55 | 0.99 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 9.50 | 3.70 | 5.95 | 4.83 | % | 0.51 | 0 | 0 | 1.73 | 0.98 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 10.00 | 3.20 | 6.35 | 4.78 | % | 0.48 | 0 | 0 | 2.22 | 0.97 | 0.02 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 10.50 | 3.00 | 5.80 | 4.40 | % | 0.42 | 0 | 0 | 2.03 | 0.94 | 0.04 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 11.00 | 2.55 | 5.35 | 3.95 | % | 0.36 | 0 | 0 | 1.90 | 0.92 | 0.05 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 11.50 | 2.30 | 4.75 | 3.53 | % | 0.31 | 0 | 0 | 1.69 | 0.88 | 0.07 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 12.00 | 1.60 | 4.55 | 3.08 | % | 0.26 | 0 | 0 | 1.72 | 0.84 | 0.08 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 12.50 | 1.61 | 4.00 | 2.81 | % | 0.22 | 0 | 0 | 1.55 | 0.79 | 0.10 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 13.00 | 1.74 | 1.98 | 1.86 | 1.82 | % | 0.14 | 2 | 0 | 0.51 | 0.73 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 13.50 | 1.39 | 1.65 | 1.52 | % | 0.11 | 0 | 0 | 0.50 | 0.67 | 0.13 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 14.00 | 1.18 | 1.43 | 1.31 | % | 0.09 | 0 | 0 | 0.53 | 0.59 | 0.14 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 14.50 | 0.92 | 1.13 | 1.03 | 0.90 | % | 0.07 | 1 | 0 | 0.51 | 0.52 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 15.00 | 0.71 | 0.94 | 0.83 | 0.78 | % | 0.06 | 1 | 0 | 0.52 | 0.45 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 15.50 | 0.49 | 0.72 | 0.61 | 0.78 | % | 0.04 | 10 | 0 | 0.49 | 0.38 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 16.00 | 0.44 | 0.59 | 0.52 | 0.48 | % | 0.03 | 30 | 0 | 0.52 | 0.32 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 16.50 | 0.31 | 0.50 | 0.41 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | 0.26 | 0.12 | -0.01 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 0.23 | 0.41 | 0.32 | 0.30 | % | 0.02 | 1 | 0 | 0.52 | 0.21 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 17.50 | 0.14 | 0.36 | 0.25 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.09 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 18.00 | 0.13 | 0.25 | 0.19 | 0.22 | % | 0.01 | 1 | 0 | 0.53 | 0.14 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 18.50 | 0.00 | 0.51 | 0.26 | 0.25 | % | 0.01 | 5 | 0 | 0.80 | 0.11 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 19.00 | 0.00 | 1.04 | 0.52 | % | 0.03 | 0 | 0 | 1.15 | 0.08 | 0.06 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 19.50 | 0.00 | 2.23 | 1.12 | % | 0.06 | 0 | 0 | 1.80 | 0.06 | 0.05 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 20.00 | 0.04 | 0.19 | 0.12 | 0.32 | % | 0.01 | 2 | 0 | 0.59 | 0.05 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 21.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.06 | 0.01 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 2.67 | -0.01 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | 0.04 | -0.04 | -50.00% | 0.04 | 5 | 5 | 1.45 | -0.02 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.03 | +25.00% | 0.01 | 4 | 3 | 0.76 | -0.03 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.50 | 0.02 | 0.14 | 0.08 | 0.13 | -0.02 | -13.34% | 0.01 | 4 | 3 | 0.56 | -0.06 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 0.04 | 0.25 | 0.15 | 0.12 | % | 0.01 | 5 | 0 | 0.57 | -0.08 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 11.50 | 0.13 | 0.29 | 0.21 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.07 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 12.00 | 0.03 | 0.38 | 0.21 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.08 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 12.50 | 0.29 | 0.45 | 0.37 | % | 0.03 | 0 | 0 | 0.54 | -0.21 | 0.10 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 13.00 | 0.41 | 0.61 | 0.51 | % | 0.04 | 0 | 0 | 0.53 | -0.27 | 0.12 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 13.50 | 0.57 | 0.79 | 0.68 | 0.65 | % | 0.05 | 4 | 0 | 0.52 | -0.33 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 14.00 | 0.72 | 1.00 | 0.86 | 0.95 | % | 0.06 | 3 | 0 | 0.50 | -0.41 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 14.50 | 1.03 | 1.30 | 1.17 | 1.16 | % | 0.08 | 9 | 0 | 0.53 | -0.48 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 15.00 | 1.35 | 1.54 | 1.45 | % | 0.10 | 0 | 0 | 0.52 | -0.55 | 0.15 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 15.50 | 1.64 | 1.87 | 1.76 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.14 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 16.00 | 2.06 | 2.27 | 2.17 | % | 0.14 | 0 | 0 | 0.54 | -0.68 | 0.13 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 16.50 | 2.36 | 2.66 | 2.51 | % | 0.15 | 0 | 0 | 0.51 | -0.74 | 0.12 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 17.00 | 2.33 | 4.25 | 3.29 | % | 0.19 | 0 | 0 | 1.21 | -0.79 | 0.11 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 17.50 | 3.05 | 3.70 | 3.38 | 3.20 | % | 0.19 | 2 | 0 | 0.73 | -0.83 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 18.00 | 3.45 | 5.70 | 4.58 | % | 0.25 | 0 | 0 | 1.56 | -0.86 | 0.08 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 18.50 | 3.35 | 6.35 | 4.85 | % | 0.26 | 0 | 0 | 1.69 | -0.89 | 0.07 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 19.00 | 4.15 | 6.60 | 5.38 | % | 0.28 | 0 | 0 | 1.63 | -0.92 | 0.06 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 19.50 | 4.80 | 7.30 | 6.05 | % | 0.31 | 0 | 0 | 1.78 | -0.94 | 0.05 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 20.00 | 3.90 | 7.75 | 5.83 | % | 0.29 | 0 | 0 | 1.80 | -0.95 | 0.04 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 21.00 | 4.90 | 8.75 | 6.83 | % | 0.33 | 0 | 0 | 1.90 | -0.97 | 0.02 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 22.00 | 5.85 | 9.75 | 7.80 | % | 0.35 | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 23.00 | 6.80 | 10.75 | 8.78 | % | 0.38 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 24.00 | 7.80 | 11.75 | 9.78 | % | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 25.00 | 8.80 | 12.75 | 10.78 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |