Options Chain for LYFT INC CL A COM (LYFT) - $14.08 as of 6/26/2026 1:16:49 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 | 7.40 | 11.35 | 9.38 | 9.49 | +0.32 | +3.49% | 1.88 | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 6.00 | 8.00 | 8.75 | 8.38 | 8.40 | -0.03 | -0.36% | 1.40 | 4 | 2 | 6.21 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 7.00 | 5.40 | 9.35 | 7.38 | 7.40 | -0.25 | -3.27% | 1.05 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 8.00 | 5.95 | 6.80 | 6.38 | 6.31 | +0.51 | +8.80% | 0.80 | 11 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 8.50 | 5.30 | 6.55 | 5.93 | 5.81 | -0.29 | -4.76% | 0.70 | 3 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 9.00 | 5.05 | 5.85 | 5.45 | 5.38 | +0.53 | +10.93% | 0.61 | 5 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 9.50 | 2.89 | 6.90 | 4.90 | 4.87 | -0.02 | -0.41% | 0.52 | 4 | 3 | 7.05 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 10.00 | 2.40 | 6.40 | 4.40 | 4.41 | -0.14 | -3.08% | 0.44 | 14 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 10.50 | 1.90 | 5.90 | 3.90 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:01 PM EST |
| 11.00 | 2.89 | 3.80 | 3.35 | 3.46 | +0.20 | +6.14% | 0.30 | 3 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 11.50 | 2.30 | 3.55 | 2.93 | 3.76 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 4:00:01 PM EST |
| 12.00 | 1.94 | 3.05 | 2.50 | 2.50 | +0.75 | +42.86% | 0.21 | 2 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 12.50 | 1.30 | 2.57 | 1.94 | 2.01 | +0.11 | +5.79% | 0.16 | 22 | 3 | 2.25 | 1.00 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 13.00 | 0.79 | 2.00 | 1.40 | 1.62 | +0.96 | +145.46% | 0.11 | 48 | 45 | 1.83 | 0.94 | 0.17 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 13.50 | 0.73 | 0.99 | 0.86 | 0.87 | -0.37 | -29.84% | 0.06 | 9 | 74 | 0.74 | 0.82 | 0.32 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 14.00 | 0.39 | 0.57 | 0.48 | 0.47 | +0.06 | +14.64% | 0.03 | 91 | 381 | 0.49 | 0.62 | 0.46 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 14.50 | 0.22 | 0.27 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 514 | 832 | 0.50 | 0.38 | 0.47 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 0.08 | 0.13 | 0.11 | 0.12 | +0.02 | +20.00% | 0.01 | 1,896 | 1,033 | 0.49 | 0.20 | 0.33 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.50 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 718 | 600 | 0.53 | 0.09 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2,186 | 1,581 | 0.60 | 0.04 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.01 | -0.03 | -75.00% | 0.01 | 482 | 132 | 1.45 | 0.01 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 301 | 1,318 | 0.75 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 179 | 4.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 1.41 | 0.71 | % | 0.04 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.06 | 0.53 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 19.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.06 | 0.53 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 230 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 74 | 324 | 0.61 | 0.00 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 48 | 157 | 0.54 | -0.06 | 0.17 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 80 | 619 | 0.60 | -0.18 | 0.32 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 14.00 | 0.19 | 0.28 | 0.24 | 0.20 | -0.13 | -39.40% | 0.02 | 651 | 778 | 0.46 | -0.38 | 0.46 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 14.50 | 0.22 | 0.71 | 0.47 | 0.36 | -0.22 | -37.94% | 0.03 | 36 | 136 | 0.79 | -0.62 | 0.47 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 0.26 | 1.25 | 0.76 | 0.68 | -0.26 | -27.66% | 0.05 | 52 | 121 | 1.10 | -0.80 | 0.33 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.50 | 0.57 | 2.22 | 1.40 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.00 | -0.91 | 0.19 | -0.01 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 16.00 | 1.15 | 2.61 | 1.88 | 1.66 | 0.00 | 0.00% | 0.12 | 0 | 83 | 2.06 | -0.96 | 0.09 | -0.01 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 16.50 | 1.67 | 3.60 | 2.64 | 2.13 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.95 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/26/2026 4:00:01 PM EST |
| 17.00 | 1.95 | 3.95 | 2.95 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.93 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 17.50 | 1.14 | 5.10 | 3.12 | 3.07 | -0.33 | -9.71% | 0.18 | 1 | 2 | 4.03 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 18.00 | 1.64 | 5.60 | 3.62 | 3.84 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 18.50 | 3.45 | 5.60 | 4.53 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 19.00 | 2.64 | 6.60 | 4.62 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.52 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 19.50 | 4.55 | 6.55 | 5.55 | 5.15 | +0.20 | +4.04% | 0.28 | 2 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 20.00 | 3.60 | 7.60 | 5.60 | % | 0.28 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 21.00 | 5.30 | 8.20 | 6.75 | 6.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 22.00 | 5.60 | 9.60 | 7.60 | 7.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:01 PM EST |
| 23.00 | 8.30 | 9.10 | 8.70 | 8.80 | -0.10 | -1.13% | 0.38 | 3 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 24.00 | 8.95 | 10.95 | 9.95 | 9.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 25.00 | 8.60 | 12.45 | 10.53 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.73 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |