Options Chain for LYFT INC CL A COM (LYFT) - $13.38 as of 3/20/2026 3:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.55 | 12.60 | 11.08 | 10.37 | -0.40 | -3.72% | 3.69 | 10 | 1,550 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 4.00 | 8.55 | 11.60 | 10.08 | 9.50 | +0.20 | +2.16% | 2.52 | 1 | 253 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 5.00 | 7.55 | 10.60 | 9.08 | 8.20 | -0.26 | -3.08% | 1.82 | 50 | 702 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 6.00 | 6.55 | 9.60 | 8.08 | 7.28 | 0.00 | 0.00% | 1.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 7.00 | 5.55 | 8.60 | 7.08 | 6.15 | 0.00 | 0.00% | 1.01 | 0 | 3 | 9.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:51 PM EST |
| 8.00 | 4.95 | 7.60 | 6.28 | 5.14 | -0.11 | -2.10% | 0.79 | 1 | 253 | 7.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 8.50 | 4.35 | 7.10 | 5.73 | 4.77 | -0.18 | -3.64% | 0.67 | 3 | 1 | 7.23 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 9.00 | 3.85 | 6.60 | 5.23 | 4.14 | -0.50 | -10.78% | 0.58 | 3 | 3 | 6.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 9.50 | 3.10 | 6.10 | 4.60 | 3.65 | -0.62 | -14.52% | 0.48 | 1 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 10.00 | 2.55 | 5.60 | 4.08 | 3.25 | 0.00 | 0.00% | 0.41 | 0 | 15 | 5.73 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 10.50 | 2.30 | 5.10 | 3.70 | 2.76 | 0.00 | 0.00% | 0.35 | 0 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 11.00 | 1.58 | 4.05 | 2.82 | 2.90 | +0.68 | +30.64% | 0.26 | 2 | 64 | 4.85 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.50 | 1.47 | 3.55 | 2.51 | 2.41 | +0.64 | +36.16% | 0.22 | 2 | 4 | 4.51 | 0.97 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.00 | 1.21 | 3.30 | 2.26 | 1.30 | -0.15 | -10.35% | 0.19 | 2 | 35 | 3.58 | 0.92 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.50 | 0.96 | 1.28 | 1.12 | 1.00 | +0.07 | +7.53% | 0.09 | 5 | 172 | 0.95 | 0.82 | 0.23 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 13.00 | 0.32 | 0.80 | 0.56 | 0.54 | -0.16 | -22.86% | 0.04 | 151 | 229 | 0.92 | 0.68 | 0.32 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 13.50 | 0.34 | 0.40 | 0.37 | 0.39 | +0.01 | +2.64% | 0.03 | 369 | 344 | 0.52 | 0.50 | 0.37 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 14.00 | 0.15 | 0.23 | 0.19 | 0.20 | -0.03 | -13.05% | 0.01 | 887 | 1,577 | 0.53 | 0.32 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 14.50 | 0.05 | 0.30 | 0.18 | 0.10 | -0.01 | -9.10% | 0.01 | 192 | 801 | 0.69 | 0.18 | 0.25 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 115 | 1,607 | 0.53 | 0.09 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 669 | 951 | 0.63 | 0.04 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 103 | 462 | 0.79 | 0.01 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.05 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 15 | 742 | 0.96 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 118 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 46 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 191 | 3.18 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.53 | 0.27 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 101 | 5.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 11 | 6.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.76 | 0.38 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 20 | 82 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.14 | -82.36% | 0.01 | 17 | 97 | 1.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 194 | 0.85 | -0.03 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 166 | 721 | 0.73 | -0.08 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.06 | -33.34% | 0.01 | 114 | 553 | 0.61 | -0.18 | 0.23 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 13.00 | 0.17 | 0.29 | 0.23 | 0.30 | +0.05 | +20.00% | 0.02 | 311 | 550 | 0.57 | -0.32 | 0.32 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 13.50 | 0.35 | 0.45 | 0.40 | 0.55 | +0.10 | +22.23% | 0.03 | 70 | 373 | 0.51 | -0.50 | 0.37 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 14.00 | 0.60 | 0.83 | 0.72 | 0.71 | -0.04 | -5.34% | 0.05 | 483 | 672 | 0.50 | -0.68 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 14.50 | 0.45 | 1.51 | 0.98 | 1.40 | +0.06 | +4.48% | 0.07 | 4 | 64 | 1.19 | -0.82 | 0.25 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 15.00 | 1.16 | 2.20 | 1.68 | 1.91 | +0.21 | +12.36% | 0.11 | 1 | 67 | 1.66 | -0.91 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 15.50 | 1.36 | 4.15 | 2.76 | 2.37 | +0.16 | +7.24% | 0.18 | 1 | 6 | 3.84 | -0.96 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 16.00 | 1.83 | 4.55 | 3.19 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 28 | 3.90 | -0.99 | 0.04 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 16.50 | 2.30 | 5.10 | 3.70 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 4.15 | -0.99 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 17.00 | 2.85 | 4.80 | 3.83 | 3.91 | +0.90 | +29.90% | 0.23 | 6 | 1 | 4.32 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 17.50 | 3.30 | 6.05 | 4.68 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:51 PM EST |
| 18.00 | 3.85 | 6.40 | 5.13 | 5.03 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:51 PM EST |
| 18.50 | 4.30 | 7.10 | 5.70 | 5.18 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.78 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 19.00 | 4.50 | 7.60 | 6.05 | 5.95 | +0.27 | +4.76% | 0.32 | 6 | 101 | 4.92 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 19.50 | 5.30 | 8.10 | 6.70 | 6.42 | +0.13 | +2.07% | 0.34 | 2 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 20.00 | 5.50 | 8.60 | 7.05 | 6.07 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 20.50 | 6.00 | 9.10 | 7.55 | 7.42 | % | 0.37 | 1 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST | |
| 21.00 | 6.85 | 8.15 | 7.50 | 7.61 | +0.22 | +2.98% | 0.36 | 16 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 21.50 | 7.05 | 10.10 | 8.58 | 7.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 22.00 | 7.50 | 10.60 | 9.05 | 8.80 | +0.27 | +3.17% | 0.41 | 12 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 23.00 | 8.50 | 11.60 | 10.05 | % | 0.44 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 24.00 | 9.80 | 11.50 | 10.65 | 10.78 | +0.94 | +9.56% | 0.44 | 5 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 25.00 | 10.85 | 13.60 | 12.23 | 11.01 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:51 PM EST |
| 26.00 | 11.55 | 14.60 | 13.08 | 12.90 | -0.05 | -0.39% | 0.50 | 2 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 30.00 | 15.65 | 17.50 | 16.58 | 16.47 | +0.22 | +1.36% | 0.55 | 1 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |