Options Chain for LYFT INC CL A COM (LYFT) - $14.11 as of 6/1/2026 2:26:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 10.30 | 9.95 | 9.88 | +0.73 | +7.98% | 1.99 | 2 | 5 | 5.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 6.00 | 8.75 | 9.15 | 8.95 | 8.86 | +0.83 | +10.34% | 1.49 | 8 | 2 | 5.41 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 7.00 | 7.85 | 8.15 | 8.00 | 8.00 | +0.90 | +12.68% | 1.14 | 7 | 4 | 4.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 8.00 | 6.85 | 7.20 | 7.03 | 6.75 | +0.90 | +15.39% | 0.88 | 3 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 8.50 | 6.35 | 6.65 | 6.50 | 6.22 | +0.57 | +10.09% | 0.76 | 1 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 9.00 | 5.75 | 6.25 | 6.00 | 5.97 | +1.57 | +35.69% | 0.67 | 5 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 9.50 | 5.30 | 5.75 | 5.53 | 5.54 | +1.24 | +28.84% | 0.58 | 5 | 51 | 3.86 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 10.00 | 4.85 | 5.10 | 4.98 | 4.95 | +0.85 | +20.74% | 0.50 | 16 | 12 | 2.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 10.50 | 4.35 | 4.60 | 4.48 | 4.40 | +1.10 | +33.34% | 0.43 | 3 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 11.00 | 3.85 | 4.10 | 3.98 | 3.90 | +1.64 | +72.57% | 0.36 | 5 | 101 | 1.93 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 11.50 | 3.25 | 3.60 | 3.43 | 2.61 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 12.00 | 2.82 | 3.10 | 2.96 | 2.89 | +0.75 | +35.05% | 0.25 | 1 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 12.50 | 2.37 | 2.59 | 2.48 | 2.41 | +0.80 | +49.69% | 0.20 | 21 | 60 | 1.23 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 13.00 | 1.93 | 2.06 | 2.00 | 1.55 | +0.38 | +32.48% | 0.15 | 3 | 177 | 1.10 | 1.00 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 13.50 | 1.46 | 1.57 | 1.52 | 1.51 | +0.74 | +96.11% | 0.11 | 192 | 1,350 | 0.97 | 0.97 | 0.09 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 14.00 | 1.05 | 1.12 | 1.09 | 1.10 | +0.71 | +182.06% | 0.08 | 2,290 | 4,199 | 0.70 | 0.88 | 0.22 | -0.02 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 14.50 | 0.66 | 0.71 | 0.69 | 0.69 | +0.52 | +305.89% | 0.05 | 1,376 | 2,232 | 0.64 | 0.72 | 0.35 | -0.04 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 15.00 | 0.38 | 0.41 | 0.40 | 0.38 | +0.27 | +245.46% | 0.03 | 7,984 | 3,422 | 0.62 | 0.52 | 0.40 | -0.05 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 15.50 | 0.20 | 0.22 | 0.21 | 0.21 | +0.16 | +320.00% | 0.01 | 2,711 | 462 | 0.63 | 0.34 | 0.35 | -0.05 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 16.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.06 | +150.00% | 0.01 | 1,531 | 437 | 0.65 | 0.20 | 0.26 | -0.04 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 16.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 904 | 193 | 0.67 | 0.11 | 0.17 | -0.02 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 17.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 973 | 99 | 0.70 | 0.05 | 0.09 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 17.50 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.04 | 0.02 | 0.04 | -0.01 | 5/12/2026 | 6/1/2026 11:59:03 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 51 | 1.09 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.87 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 6/1/2026 11:59:03 AM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 11:59:03 AM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/1/2026 11:59:03 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 11:59:03 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 11:59:03 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/1/2026 11:59:03 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 11:59:03 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 11:59:03 AM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/1/2026 11:59:03 AM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 11:59:03 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 165 | 1.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 39 | 454 | 1.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 34 | 1,328 | 0.77 | 0.00 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 1,295 | 1,487 | 0.64 | -0.03 | 0.09 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 14.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.25 | -78.13% | 0.01 | 826 | 469 | 0.56 | -0.12 | 0.22 | -0.02 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 14.50 | 0.16 | 0.25 | 0.21 | 0.18 | -0.38 | -67.86% | 0.01 | 715 | 42 | 0.59 | -0.28 | 0.35 | -0.04 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 15.00 | 0.36 | 0.43 | 0.40 | 0.40 | -0.56 | -58.34% | 0.03 | 95 | 69 | 0.61 | -0.48 | 0.40 | -0.05 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 15.50 | 0.68 | 0.79 | 0.74 | 0.76 | -1.26 | -62.38% | 0.05 | 1 | 3 | 0.81 | -0.66 | 0.35 | -0.05 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 16.00 | 0.99 | 1.25 | 1.12 | 1.72 | -0.45 | -20.74% | 0.07 | 2 | 4 | 0.75 | -0.80 | 0.26 | -0.04 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 16.50 | 1.46 | 2.05 | 1.76 | 2.15 | -0.52 | -19.48% | 0.11 | 2 | 2 | 1.74 | -0.89 | 0.17 | -0.02 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 17.00 | 1.88 | 2.53 | 2.21 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.93 | -0.95 | 0.09 | -0.01 | 5/19/2026 | 6/1/2026 11:59:03 AM EST |
| 17.50 | 2.42 | 2.93 | 2.68 | 2.52 | -1.02 | -28.82% | 0.15 | 1 | 2 | 1.97 | -0.98 | 0.04 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 18.00 | 2.90 | 3.55 | 3.23 | 4.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.54 | -0.99 | 0.02 | 0.00 | 5/21/2026 | 6/1/2026 11:59:03 AM EST |
| 18.50 | 3.40 | 4.10 | 3.75 | 4.47 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.64 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 19.00 | 3.90 | 4.45 | 4.18 | % | 0.22 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 19.50 | 4.40 | 4.90 | 4.65 | % | 0.24 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 20.00 | 4.85 | 5.60 | 5.23 | 6.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 11:59:03 AM EST |
| 21.00 | 5.85 | 6.80 | 6.33 | % | 0.30 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 22.00 | 6.90 | 7.60 | 7.25 | 8.44 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 11:59:03 AM EST |
| 23.00 | 7.85 | 8.50 | 8.18 | 9.07 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 24.00 | 8.85 | 9.60 | 9.23 | 10.44 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 11:59:03 AM EST |
| 25.00 | 9.85 | 10.60 | 10.23 | 10.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/1/2026 11:59:03 AM EST |