Options Chain for LYFT INC CL A COM (LYFT) - $13.83 as of 5/8/2026 7:49:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.50 | 13.80 | 13.15 | 13.20 | -0.15 | -1.13% | 13.15 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 10.25 | 14.20 | 12.23 | 12.51 | +0.15 | +1.22% | 6.12 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 9.95 | 12.90 | 11.43 | 11.31 | -0.04 | -0.36% | 3.81 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 8.65 | 10.45 | 9.55 | 10.38 | -0.07 | -0.67% | 2.39 | 2 | 2 | 6.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 5.00 | 7.65 | 9.45 | 8.55 | 9.33 | +0.03 | +0.33% | 1.71 | 2 | 3 | 5.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 6.00 | 6.25 | 8.60 | 7.43 | 8.20 | +0.31 | +3.93% | 1.24 | 2 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 7.00 | 6.40 | 7.90 | 7.15 | 7.30 | +0.25 | +3.55% | 1.02 | 2 | 7 | 5.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 8.00 | 5.45 | 6.45 | 5.95 | 6.40 | +0.05 | +0.79% | 0.74 | 2 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 4.20 | 6.95 | 5.58 | 5.40 | +0.35 | +6.94% | 0.62 | 3 | 14 | 6.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 9.50 | 3.50 | 5.00 | 4.25 | 4.70 | +0.04 | +0.86% | 0.45 | 3 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 3.10 | 5.55 | 4.33 | 4.20 | 0.00 | 0.00% | 0.43 | 5 | 53 | 4.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.50 | 3.20 | 3.95 | 3.58 | 3.70 | +0.03 | +0.82% | 0.34 | 3 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 2.60 | 4.10 | 3.35 | 3.20 | -0.01 | -0.32% | 0.30 | 4 | 48 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.50 | 2.51 | 2.94 | 2.73 | 2.90 | +0.19 | +7.02% | 0.24 | 4 | 5 | 1.35 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.00 | 1.59 | 2.64 | 2.12 | 2.18 | -0.18 | -7.63% | 0.18 | 38 | 80 | 1.58 | 0.98 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.50 | 1.16 | 2.27 | 1.72 | 1.77 | -0.26 | -12.81% | 0.14 | 67 | 76 | 1.57 | 0.94 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 1.15 | 1.57 | 1.36 | 1.40 | -0.26 | -15.67% | 0.10 | 147 | 2,126 | 0.99 | 0.88 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 13.50 | 0.74 | 1.04 | 0.89 | 0.96 | -0.39 | -28.89% | 0.07 | 56 | 160 | 0.62 | 0.78 | 0.26 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 0.56 | 0.68 | 0.62 | 0.59 | -0.50 | -45.88% | 0.04 | 705 | 4,926 | 0.56 | 0.63 | 0.34 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 14.50 | 0.32 | 0.42 | 0.37 | 0.35 | -0.51 | -59.31% | 0.03 | 7,490 | 6,519 | 0.57 | 0.45 | 0.36 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 0.17 | 0.23 | 0.20 | 0.23 | -0.44 | -65.68% | 0.01 | 3,218 | 4,365 | 0.57 | 0.29 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 15.50 | 0.09 | 0.14 | 0.12 | 0.14 | -0.39 | -73.59% | 0.01 | 1,361 | 1,501 | 0.60 | 0.18 | 0.22 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.35 | -87.50% | 0.00 | 530 | 4,590 | 0.64 | 0.10 | 0.15 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.31 | -93.94% | 0.00 | 384 | 1,595 | 0.60 | 0.06 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 926 | 4,572 | 0.67 | 0.03 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 158 | 653 | 0.84 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 1,185 | 3,209 | 0.93 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 113 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 38 | 676 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 2,232 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 251 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 96 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 8 | 2.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,382 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 919 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 731 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 69 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 43 | 1,698 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.08 | -57.15% | 0.01 | 69 | 202 | 1.28 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 242 | 5,621 | 0.68 | -0.02 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.31 | -91.18% | 0.00 | 1,617 | 2,137 | 0.66 | -0.06 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.44 | -86.28% | 0.01 | 840 | 2,341 | 0.60 | -0.12 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 13.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.53 | -77.95% | 0.01 | 1,602 | 7,988 | 0.58 | -0.22 | 0.26 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.64 | -68.09% | 0.02 | 4,891 | 5,439 | 0.56 | -0.37 | 0.34 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 14.50 | 0.53 | 0.59 | 0.56 | 0.66 | -0.54 | -45.00% | 0.04 | 4,817 | 4,535 | 0.58 | -0.55 | 0.36 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 0.83 | 0.94 | 0.89 | 1.06 | -0.44 | -29.34% | 0.06 | 486 | 1,216 | 0.57 | -0.71 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 15.50 | 1.19 | 1.60 | 1.40 | 1.35 | -0.35 | -20.59% | 0.09 | 150 | 20 | 0.72 | -0.82 | 0.22 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 1.66 | 2.04 | 1.85 | 1.76 | -0.48 | -21.43% | 0.12 | 126 | 260 | 1.15 | -0.90 | 0.15 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 16.50 | 1.75 | 2.88 | 2.32 | 2.20 | -0.47 | -17.61% | 0.14 | 49 | 60 | 1.82 | -0.94 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 2.42 | 3.45 | 2.94 | 3.07 | -0.01 | -0.33% | 0.17 | 8 | 40 | 2.08 | -0.97 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 17.50 | 2.95 | 3.85 | 3.40 | 3.36 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.09 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 18.00 | 3.25 | 4.25 | 3.75 | 3.72 | -0.12 | -3.13% | 0.21 | 6 | 86 | 2.08 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 18.50 | 3.75 | 4.80 | 4.28 | 4.45 | +0.12 | +2.78% | 0.23 | 2 | 30 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 19.00 | 4.30 | 5.30 | 4.80 | 4.94 | -0.01 | -0.21% | 0.25 | 1 | 106 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 19.50 | 4.80 | 5.90 | 5.35 | % | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 20.00 | 5.35 | 6.05 | 5.70 | 5.46 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 20.50 | 5.65 | 7.10 | 6.38 | 6.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 21.00 | 6.25 | 7.10 | 6.68 | 7.00 | +0.35 | +5.27% | 0.32 | 1 | 6 | 2.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 22.00 | 7.15 | 7.90 | 7.53 | 7.64 | +0.13 | +1.74% | 0.34 | 3 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 23.00 | 8.20 | 9.50 | 8.85 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 24.00 | 9.05 | 10.60 | 9.83 | 9.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 25.00 | 9.90 | 11.80 | 10.85 | 10.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 26.00 | 10.85 | 12.80 | 11.83 | 11.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 27.00 | 11.70 | 14.05 | 12.88 | % | 0.48 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |