Options Chain for LYFT INC CL A COM (LYFT) - $13.90 as of 5/26/2026 11:17:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.65 | 14.75 | 12.70 | 12.25 | 0.00 | 0.00% | 12.70 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:05 PM EST |
| 2.00 | 9.65 | 13.75 | 11.70 | 11.30 | 0.00 | 0.00% | 5.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:05 PM EST |
| 3.00 | 8.65 | 12.75 | 10.70 | 10.30 | 0.00 | 0.00% | 3.57 | 0 | 2 | 7.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:05 PM EST |
| 4.00 | 7.65 | 11.75 | 9.70 | 9.30 | 0.00 | 0.00% | 2.42 | 0 | 3 | 5.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:05 PM EST |
| 5.00 | 6.65 | 10.80 | 8.73 | 8.29 | 0.00 | 0.00% | 1.75 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:05 PM EST |
| 6.00 | 5.70 | 9.80 | 7.75 | 7.55 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 1:59:05 PM EST |
| 7.00 | 5.25 | 8.25 | 6.75 | % | 0.96 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 8.00 | 5.10 | 7.20 | 6.15 | 6.70 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.40 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 5/26/2026 1:59:05 PM EST |
| 9.00 | 4.40 | 5.25 | 4.83 | 4.30 | 0.00 | 0.00% | 0.54 | 0 | 14 | 1.29 | 0.96 | 0.02 | 0.00 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 10.00 | 3.40 | 4.45 | 3.93 | 3.80 | 0.00 | 0.00% | 0.39 | 0 | 389 | 1.24 | 0.92 | 0.04 | -0.01 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 11.00 | 2.87 | 3.05 | 2.96 | 3.10 | +0.10 | +3.34% | 0.27 | 32 | 180 | 0.56 | 0.86 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 12.00 | 2.08 | 2.27 | 2.18 | 2.08 | -0.05 | -2.35% | 0.18 | 48 | 1,428 | 0.58 | 0.77 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 13.00 | 1.43 | 1.56 | 1.50 | 1.50 | -0.08 | -5.07% | 0.12 | 7 | 342 | 0.55 | 0.64 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 14.00 | 0.92 | 1.00 | 0.96 | 0.98 | -0.13 | -11.72% | 0.07 | 95 | 3,076 | 0.53 | 0.50 | 0.14 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 15.00 | 0.62 | 0.65 | 0.64 | 0.65 | -0.06 | -8.46% | 0.04 | 302 | 3,982 | 0.54 | 0.37 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 16.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.04 | -8.70% | 0.03 | 35 | 914 | 0.54 | 0.27 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 17.00 | 0.25 | 0.33 | 0.29 | 0.31 | 0.00 | 0.00% | 0.02 | 121 | 1,067 | 0.58 | 0.19 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 18.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 70 | 829 | 0.60 | 0.14 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 6 | 759 | 0.60 | 0.10 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 20.00 | 0.08 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 61 | 1,353 | 0.64 | 0.07 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.11 | 0.03 | 0.02 | 0.00 | 5/20/2026 | 5/26/2026 1:59:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.76 | 0.03 | 0.02 | 0.00 | 5/20/2026 | 5/26/2026 1:59:05 PM EST |
| 23.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 696 | 1.07 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 24.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 4,300 | 0.80 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 25.00 | 0.02 | 0.15 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 10 | 380 | 0.84 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 26.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:05 PM EST |
| 27.00 | 0.02 | 0.94 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 1:59:05 PM EST |
| 28.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 1:59:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 1:59:05 PM EST |
| 35.00 | 0.01 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 175 | 2.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/26/2026 1:59:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 1:59:05 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 78 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:05 PM EST |
| 8.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 185 | 1.59 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/26/2026 1:59:05 PM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.12 | -80.00% | 0.01 | 11 | 77 | 0.62 | -0.04 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 10.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 15 | 1,138 | 0.64 | -0.08 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 11.00 | 0.16 | 0.48 | 0.32 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1,324 | 0.66 | -0.14 | 0.07 | -0.01 | 5/21/2026 | 5/26/2026 1:59:05 PM EST |
| 12.00 | 0.39 | 0.43 | 0.41 | 0.40 | +0.02 | +5.27% | 0.03 | 38 | 2,994 | 0.55 | -0.23 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 13.00 | 0.73 | 0.76 | 0.75 | 0.72 | +0.06 | +9.10% | 0.06 | 31 | 3,111 | 0.53 | -0.36 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 14.00 | 1.22 | 1.29 | 1.26 | 1.24 | +0.02 | +1.64% | 0.09 | 6 | 1,466 | 0.54 | -0.50 | 0.14 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 15.00 | 1.86 | 1.97 | 1.92 | 1.91 | +0.13 | +7.31% | 0.13 | 19 | 578 | 0.54 | -0.63 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 16.00 | 2.60 | 2.98 | 2.79 | 2.64 | 0.00 | 0.00% | 0.17 | 0 | 1,867 | 0.59 | -0.73 | 0.11 | -0.01 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 17.00 | 3.35 | 3.65 | 3.50 | 3.50 | -0.08 | -2.24% | 0.21 | 2 | 570 | 0.64 | -0.81 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 18.00 | 3.80 | 4.55 | 4.18 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 406 | 0.66 | -0.86 | 0.07 | -0.01 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 19.00 | 4.70 | 5.85 | 5.28 | 5.88 | 0.00 | 0.00% | 0.28 | 0 | 149 | 0.96 | -0.90 | 0.06 | -0.01 | 5/19/2026 | 5/26/2026 1:59:05 PM EST |
| 20.00 | 6.25 | 7.00 | 6.63 | 6.46 | 0.00 | 0.00% | 0.33 | 0 | 104 | 1.18 | -0.93 | 0.04 | 0.00 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 21.00 | 6.45 | 8.00 | 7.23 | % | 0.34 | 0 | 110 | 1.23 | -0.97 | 0.02 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 22.00 | 7.35 | 9.40 | 8.38 | 7.66 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.54 | -0.97 | 0.02 | 0.00 | 4/15/2026 | 5/26/2026 1:59:05 PM EST |
| 23.00 | 7.80 | 11.20 | 9.50 | % | 0.41 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 24.00 | 8.25 | 12.20 | 10.23 | 10.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 5/26/2026 1:59:05 PM EST |
| 25.00 | 9.25 | 13.30 | 11.28 | % | 0.45 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 26.00 | 10.25 | 13.50 | 11.88 | 12.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/26/2026 1:59:05 PM EST |
| 27.00 | 11.25 | 15.30 | 13.28 | 12.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 1:59:05 PM EST |
| 28.00 | 12.25 | 15.90 | 14.08 | 14.08 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 1:59:05 PM EST |
| 29.00 | 13.25 | 16.95 | 15.10 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 30.00 | 14.25 | 17.90 | 16.08 | % | 0.54 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 35.00 | 19.25 | 22.90 | 21.08 | % | 0.60 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST |