Options Chain for LYFT INC CL A COM (LYFT) - $13.18 as of 5/20/2026 1:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.35 | 9.90 | 8.13 | % | 1.63 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 6.00 | 5.30 | 8.70 | 7.00 | % | 1.17 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 7.00 | 4.30 | 7.75 | 6.03 | 5.92 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 3.35 | 7.30 | 5.33 | % | 0.67 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 8.50 | 3.85 | 5.65 | 4.75 | % | 0.56 | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 9.00 | 2.94 | 5.75 | 4.35 | % | 0.48 | 0 | 0 | 2.23 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 9.50 | 1.90 | 5.80 | 3.85 | % | 0.41 | 0 | 0 | 2.51 | 0.98 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 10.00 | 3.15 | 4.20 | 3.68 | 3.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.42 | 0.96 | 0.04 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 2.25 | 3.35 | 2.80 | % | 0.27 | 0 | 0 | 0.97 | 0.88 | 0.06 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 11.00 | 1.63 | 3.10 | 2.37 | % | 0.22 | 0 | 0 | 1.05 | 0.87 | 0.08 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 11.50 | 1.15 | 2.60 | 1.88 | % | 0.16 | 0 | 0 | 0.92 | 0.82 | 0.10 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 12.00 | 1.47 | 2.06 | 1.77 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.13 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 12.50 | 1.32 | 1.51 | 1.42 | % | 0.11 | 0 | 0 | 0.54 | 0.69 | 0.15 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 13.00 | 1.01 | 1.21 | 1.11 | 1.00 | 0.00 | 0.00% | 0.09 | 4 | 83 | 0.53 | 0.61 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.77 | 0.96 | 0.87 | 0.85 | +0.28 | +49.13% | 0.06 | 39 | 17 | 0.53 | 0.52 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 0.55 | 0.76 | 0.66 | 0.63 | +0.01 | +1.62% | 0.05 | 33 | 180 | 0.53 | 0.44 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 0.43 | 0.59 | 0.51 | 0.49 | +0.07 | +16.67% | 0.04 | 18 | 51 | 0.54 | 0.36 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 0.30 | 0.42 | 0.36 | 0.35 | +0.01 | +2.95% | 0.02 | 10 | 28 | 0.53 | 0.30 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 0.23 | 0.37 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.56 | 0.24 | 0.13 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.04 | -16.00% | 0.01 | 3,959 | 694 | 0.54 | 0.19 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 0.13 | 0.22 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.15 | 0.10 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.09 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | 0.12 | 0.08 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.07 | 0.20 | 0.14 | 0.09 | -0.09 | -50.00% | 0.01 | 2 | 18 | 0.62 | 0.10 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.34 | 0.06 | 0.05 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | 0.04 | 0.04 | 0.00 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.83 | 0.04 | 0.03 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.39 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.02 | 0.02 | 0.00 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 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 | 1.01 | 0.51 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.01 | 0.51 | % | 0.09 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.01 | 0.51 | % | 0.07 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.01 | 0.51 | % | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 1.01 | 0.51 | % | 0.06 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.01 | 0.51 | % | 0.06 | 0 | 0 | 1.92 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.76 | -0.02 | 0.02 | 0.00 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.51 | -0.04 | 0.04 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 0.08 | 0.26 | 0.17 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.67 | -0.12 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.12 | 0.42 | 0.27 | 0.14 | +0.01 | +7.70% | 0.02 | 3 | 24 | 0.68 | -0.13 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 0.19 | 0.32 | 0.26 | 0.20 | -0.08 | -28.58% | 0.02 | 1 | 17 | 0.58 | -0.18 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.29 | 0.39 | 0.34 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.54 | -0.24 | 0.13 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 0.42 | 0.52 | 0.47 | 0.51 | -0.09 | -15.00% | 0.04 | 13 | 12 | 0.52 | -0.31 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 0.61 | 0.79 | 0.70 | 0.78 | +0.03 | +4.00% | 0.05 | 5 | 152 | 0.53 | -0.39 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.86 | 1.04 | 0.95 | 0.91 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.53 | -0.48 | 0.17 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 1.15 | 1.34 | 1.25 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.53 | -0.56 | 0.17 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 1.50 | 1.69 | 1.60 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.54 | -0.64 | 0.16 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 1.89 | 2.07 | 1.98 | % | 0.13 | 0 | 0 | 0.55 | -0.70 | 0.14 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 15.50 | 1.69 | 3.40 | 2.55 | % | 0.16 | 0 | 0 | 1.21 | -0.76 | 0.13 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 16.00 | 2.09 | 3.30 | 2.70 | % | 0.17 | 0 | 0 | 0.92 | -0.81 | 0.11 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 16.50 | 1.98 | 4.40 | 3.19 | 3.62 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.38 | -0.85 | 0.10 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 3.30 | 4.50 | 3.90 | % | 0.23 | 0 | 0 | 1.20 | -0.88 | 0.08 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 17.50 | 3.75 | 4.95 | 4.35 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | -0.90 | 0.07 | -0.01 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 4.30 | 5.45 | 4.88 | 4.48 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.29 | -0.94 | 0.05 | 0.00 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 3.90 | 6.85 | 5.38 | % | 0.29 | 0 | 0 | 1.92 | -0.96 | 0.04 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 19.00 | 4.05 | 7.05 | 5.55 | % | 0.29 | 0 | 0 | 1.80 | -0.96 | 0.03 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 19.50 | 4.45 | 7.50 | 5.98 | % | 0.31 | 0 | 0 | 1.82 | -0.98 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 4.80 | 8.65 | 6.73 | % | 0.34 | 0 | 0 | 2.27 | -0.98 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 21.00 | 5.80 | 9.70 | 7.75 | % | 0.37 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 22.00 | 6.80 | 10.25 | 8.53 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 23.00 | 7.80 | 11.20 | 9.50 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 8.80 | 12.65 | 10.73 | % | 0.45 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 25.00 | 9.80 | 13.70 | 11.75 | % | 0.47 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST |