Options Chain for LYFT INC CL A COM (LYFT) - $14.33 as of 5/11/2026 8:41:41 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 | 11.30 | 15.25 | 13.28 | 12.38 | 0.00 | 0.00% | 13.28 | 0 | 471 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 10.30 | 14.20 | 12.25 | 12.60 | 0.00 | 0.00% | 6.12 | 0 | 1 | 9.20 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 9.30 | 13.35 | 11.33 | 11.60 | 0.00 | 0.00% | 3.78 | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 8.30 | 12.30 | 10.30 | 10.72 | 0.00 | 0.00% | 2.58 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 5.00 | 7.30 | 11.30 | 9.30 | 9.65 | 0.00 | 0.00% | 1.86 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 6.00 | 6.35 | 10.25 | 8.30 | 8.67 | 0.00 | 0.00% | 1.38 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 7.00 | 6.40 | 8.25 | 7.33 | % | 1.05 | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 8.00 | 5.45 | 7.30 | 6.38 | 6.32 | 0.00 | 0.00% | 0.80 | 0 | 13 | 1.40 | 0.97 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 4.85 | 6.05 | 5.45 | 5.70 | 0.00 | 0.00% | 0.61 | 0 | 17 | 1.04 | 0.93 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 4.45 | 5.05 | 4.75 | 4.58 | 0.00 | 0.00% | 0.47 | 0 | 198 | 0.64 | 0.89 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 3.40 | 4.30 | 3.85 | 4.00 | 0.00 | 0.00% | 0.35 | 0 | 31 | 0.51 | 0.83 | 0.05 | -0.01 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 12.00 | 3.05 | 3.35 | 3.20 | 3.10 | 0.00 | 0.00% | 0.27 | 0 | 207 | 0.62 | 0.77 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 2.44 | 2.69 | 2.57 | 2.57 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.61 | 0.69 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 2.00 | 2.18 | 2.09 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 616 | 0.62 | 0.60 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 1.46 | 1.73 | 1.60 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 2,553 | 0.60 | 0.52 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 1.20 | 1.36 | 1.28 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 6,043 | 0.61 | 0.44 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 0.87 | 1.04 | 0.96 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 4,995 | 0.59 | 0.36 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 18.00 | 0.67 | 0.81 | 0.74 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 492 | 0.60 | 0.30 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 19.00 | 0.45 | 0.64 | 0.55 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 220 | 0.59 | 0.24 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 0.44 | 0.50 | 0.47 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2,009 | 0.61 | 0.20 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 21.00 | 0.30 | 0.41 | 0.36 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.61 | 0.16 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 22.00 | 0.17 | 0.32 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.59 | 0.13 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 23.00 | 0.10 | 0.44 | 0.27 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.64 | 0.11 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.08 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.87 | 0.06 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.47 | 0.24 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.05 | 0.02 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 27.00 | 0.05 | 0.28 | 0.17 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.70 | 0.04 | 0.02 | 0.00 | 4/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.38 | 0.19 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.76 | 0.38 | % | 0.13 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.38 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 5/8/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.48 | 0.24 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.08 | -0.03 | 0.01 | 0.00 | 4/1/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 0.13 | 0.23 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.67 | -0.07 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 0.21 | 0.57 | 0.39 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.70 | -0.11 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 0.38 | 0.55 | 0.47 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.61 | -0.17 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.00 | 0.74 | 0.83 | 0.79 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 264 | 0.62 | -0.23 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 1.10 | 1.19 | 1.15 | 1.16 | 0.00 | 0.00% | 0.09 | 0 | 7,759 | 0.61 | -0.31 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 1.55 | 1.65 | 1.60 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 1,596 | 0.60 | -0.40 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 2.08 | 2.20 | 2.14 | 2.21 | 0.00 | 0.00% | 0.14 | 0 | 815 | 0.59 | -0.48 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 2.72 | 2.83 | 2.78 | 3.07 | 0.00 | 0.00% | 0.17 | 0 | 251 | 0.59 | -0.56 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 3.40 | 3.65 | 3.53 | 3.69 | 0.00 | 0.00% | 0.21 | 0 | 559 | 0.60 | -0.64 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 18.00 | 4.10 | 4.45 | 4.28 | 4.42 | 0.00 | 0.00% | 0.24 | 0 | 492 | 0.59 | -0.70 | 0.08 | -0.01 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 19.00 | 5.00 | 5.25 | 5.13 | 5.07 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.60 | -0.76 | 0.07 | -0.01 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 5.85 | 6.25 | 6.05 | 5.91 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.62 | -0.80 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 21.00 | 6.70 | 7.15 | 6.93 | 6.93 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.72 | -0.84 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 22.00 | 7.45 | 8.70 | 8.08 | 7.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.01 | -0.87 | 0.05 | -0.01 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 23.00 | 8.35 | 9.70 | 9.03 | % | 0.39 | 0 | 0 | 1.06 | -0.89 | 0.04 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 24.00 | 9.15 | 10.60 | 9.88 | % | 0.41 | 0 | 0 | 1.07 | -0.92 | 0.03 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 25.00 | 10.15 | 11.60 | 10.88 | % | 0.44 | 0 | 0 | 1.12 | -0.94 | 0.03 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 26.00 | 9.85 | 13.45 | 11.65 | % | 0.45 | 0 | 0 | 1.48 | -0.95 | 0.02 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 27.00 | 10.85 | 14.75 | 12.80 | % | 0.47 | 0 | 0 | 1.63 | -0.96 | 0.02 | 0.00 | 5/8/2026 4:00:05 PM EST |