Options Chain for LYFT INC CL A COM (LYFT) - $13.90 as of 5/25/2026 10:36:23 AM 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 | 6.80 | 10.95 | 8.88 | 8.58 | -0.78 | -8.34% | 1.78 | 2 | 1 | 9.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 6.00 | 5.80 | 9.85 | 7.83 | 7.51 | % | 1.30 | 1 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 7.00 | 4.80 | 8.50 | 6.65 | 6.02 | 0.00 | 0.00% | 0.95 | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 8.00 | 3.80 | 7.55 | 5.68 | 5.66 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 8.50 | 3.30 | 7.35 | 5.33 | 4.90 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 9.00 | 4.50 | 5.35 | 4.93 | 4.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 9.50 | 3.60 | 5.30 | 4.45 | 4.30 | +0.40 | +10.26% | 0.47 | 2 | 51 | 2.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 10.00 | 3.35 | 4.50 | 3.93 | 3.80 | +0.41 | +12.10% | 0.39 | 2 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 10.50 | 2.80 | 4.00 | 3.40 | 3.30 | +0.36 | +12.25% | 0.32 | 2 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 11.00 | 2.08 | 3.35 | 2.72 | 2.68 | -1.04 | -27.96% | 0.25 | 1 | 101 | 1.58 | 1.00 | 0.04 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 11.50 | 1.79 | 2.97 | 2.38 | 2.30 | +0.14 | +6.49% | 0.21 | 3 | 36 | 1.54 | 0.96 | 0.08 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 1.30 | 2.47 | 1.89 | 1.47 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.34 | 0.90 | 0.12 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 12.50 | 1.25 | 1.85 | 1.55 | 1.35 | +0.09 | +7.15% | 0.12 | 4 | 45 | 1.01 | 0.83 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 1.10 | 1.20 | 1.15 | 1.00 | +0.18 | +21.96% | 0.09 | 72 | 171 | 0.80 | 0.74 | 0.22 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.50 | 0.75 | 0.86 | 0.81 | 0.80 | +0.24 | +42.86% | 0.06 | 29 | 106 | 0.58 | 0.62 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 0.48 | 0.56 | 0.52 | 0.52 | +0.15 | +40.55% | 0.04 | 244 | 549 | 0.55 | 0.48 | 0.29 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.50 | 0.30 | 0.35 | 0.33 | 0.33 | +0.10 | +43.48% | 0.02 | 73 | 512 | 0.54 | 0.34 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 91 | 1,649 | 0.54 | 0.25 | 0.21 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.50 | 0.10 | 0.17 | 0.14 | 0.13 | +0.04 | +44.45% | 0.01 | 12 | 132 | 0.78 | 0.15 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 0.07 | 0.17 | 0.12 | 0.11 | +0.03 | +37.50% | 0.01 | 2 | 261 | 0.61 | 0.15 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.50 | 0.04 | 0.21 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.72 | 0.09 | 0.09 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 3 | 96 | 0.67 | 0.09 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.93 | 0.01 | 0.02 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.84 | 0.01 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 1.66 | 0.83 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 53 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 1.69 | 0.85 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 50 | 3.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.01 | 1.01 | % | 0.05 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.07 | 0.54 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.82 | 0.41 | % | 0.05 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.83 | 0.42 | % | 0.05 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 1.04 | 0.52 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 42 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.77 | 0.00 | 0.04 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 11.50 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.70 | -0.04 | 0.08 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 15 | 149 | 0.59 | -0.10 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 12.50 | 0.10 | 0.17 | 0.14 | 0.16 | -0.03 | -15.79% | 0.01 | 122 | 103 | 0.55 | -0.17 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 0.19 | 0.27 | 0.23 | 0.20 | -0.17 | -45.95% | 0.02 | 127 | 730 | 0.52 | -0.26 | 0.22 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.50 | 0.33 | 0.39 | 0.36 | 0.36 | -0.19 | -34.55% | 0.03 | 23 | 131 | 0.48 | -0.38 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 0.56 | 0.66 | 0.61 | 0.67 | -0.31 | -31.64% | 0.04 | 124 | 91 | 0.48 | -0.52 | 0.29 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.50 | 0.86 | 0.96 | 0.91 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.46 | -0.66 | 0.26 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 1.24 | 1.33 | 1.29 | 1.22 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.77 | -0.75 | 0.21 | -0.02 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 15.50 | 1.24 | 2.71 | 1.98 | 2.02 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.54 | -0.85 | 0.16 | -0.01 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 1.60 | 3.10 | 2.35 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.57 | -0.85 | 0.13 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 16.50 | 1.95 | 3.95 | 2.95 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.03 | -0.91 | 0.09 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 2.60 | 4.00 | 3.30 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.71 | -0.91 | 0.08 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 17.50 | 3.15 | 4.75 | 3.95 | % | 0.23 | 0 | 0 | 2.07 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 18.00 | 2.93 | 6.20 | 4.57 | 4.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.14 | -0.99 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 18.50 | 2.84 | 6.70 | 4.77 | % | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 19.00 | 3.30 | 7.20 | 5.25 | % | 0.28 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 19.50 | 3.85 | 7.70 | 5.78 | % | 0.30 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 20.00 | 4.45 | 8.20 | 6.33 | 6.44 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 5.35 | 9.20 | 7.28 | % | 0.35 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 22.00 | 6.35 | 10.20 | 8.28 | 8.44 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 7.35 | 11.20 | 9.28 | 8.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:58 PM EST |
| 24.00 | 8.35 | 12.20 | 10.28 | 10.44 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 9.35 | 13.20 | 11.28 | 10.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:58 PM EST |