Options Chain for LYFT INC CL A COM (LYFT) - $15.37 as of 7/3/2026 6:59:54 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 | 14.40 | 14.90 | 14.65 | 14.65 | +0.40 | +2.81% | 14.65 | 2 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 2.00 | 12.85 | 14.65 | 13.75 | 12.70 | 0.00 | 0.00% | 6.88 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 3.00 | 12.25 | 13.10 | 12.68 | 12.65 | +0.94 | +8.03% | 4.23 | 2 | 27 | 7.93 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 4.00 | 11.55 | 11.80 | 11.68 | 11.80 | +0.76 | +6.89% | 2.92 | 4 | 7 | 4.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 5.00 | 10.50 | 10.75 | 10.63 | 10.62 | +0.82 | +8.37% | 2.13 | 2 | 8 | 3.85 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 6.00 | 9.35 | 10.10 | 9.73 | 9.70 | +1.38 | +16.59% | 1.62 | 2 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 7.00 | 8.50 | 9.00 | 8.75 | 7.91 | 0.00 | 0.00% | 1.25 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 8.00 | 7.55 | 7.95 | 7.75 | 7.65 | +2.16 | +39.35% | 0.97 | 2 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 8.50 | 6.90 | 7.70 | 7.30 | 7.15 | +1.05 | +17.22% | 0.86 | 2 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 9.00 | 6.35 | 7.15 | 6.75 | 5.55 | 0.00 | 0.00% | 0.75 | 0 | 18 | 3.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:59:04 PM EST |
| 9.50 | 5.80 | 6.50 | 6.15 | 5.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:59:04 PM EST |
| 10.00 | 5.60 | 5.80 | 5.70 | 5.65 | +0.50 | +9.71% | 0.57 | 12 | 488 | 1.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 10.50 | 5.00 | 5.45 | 5.23 | % | 0.50 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 11.00 | 4.65 | 4.85 | 4.75 | 4.75 | +1.42 | +42.65% | 0.43 | 4 | 199 | 1.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 11.50 | 4.05 | 4.40 | 4.23 | 4.21 | % | 0.37 | 2 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST | |
| 12.00 | 3.65 | 3.75 | 3.70 | 3.70 | +0.36 | +10.78% | 0.31 | 58 | 2,010 | 0.91 | 0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 12.50 | 3.05 | 3.50 | 3.28 | 2.19 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.42 | 0.99 | 0.02 | 0.00 | 6/29/2026 | 7/6/2026 1:59:04 PM EST |
| 13.00 | 2.62 | 2.92 | 2.77 | 2.77 | +0.53 | +23.67% | 0.21 | 10 | 636 | 1.13 | 0.97 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 13.50 | 2.08 | 2.34 | 2.21 | 2.33 | +0.77 | +49.36% | 0.16 | 5 | 13 | 0.83 | 0.93 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 14.00 | 1.70 | 1.84 | 1.77 | 1.75 | +0.21 | +13.64% | 0.13 | 138 | 3,398 | 0.54 | 0.88 | 0.13 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 14.50 | 1.27 | 1.43 | 1.35 | 1.35 | +0.52 | +62.66% | 0.09 | 7 | 674 | 0.55 | 0.80 | 0.18 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 15.00 | 0.98 | 1.01 | 1.00 | 0.98 | +0.17 | +20.99% | 0.07 | 187 | 7,559 | 0.52 | 0.70 | 0.24 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 15.50 | 0.66 | 0.70 | 0.68 | 0.69 | +0.19 | +38.00% | 0.04 | 499 | 485 | 0.52 | 0.57 | 0.28 | -0.03 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 16.00 | 0.44 | 0.46 | 0.45 | 0.45 | +0.14 | +45.17% | 0.03 | 7,990 | 2,658 | 0.52 | 0.43 | 0.28 | -0.03 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 16.50 | 0.27 | 0.29 | 0.28 | 0.27 | +0.07 | +35.00% | 0.02 | 581 | 710 | 0.52 | 0.30 | 0.24 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 17.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.06 | +50.00% | 0.01 | 1,385 | 2,944 | 0.55 | 0.21 | 0.19 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 17.50 | 0.08 | 0.13 | 0.11 | 0.13 | +0.06 | +85.72% | 0.01 | 7 | 13 | 0.56 | 0.14 | 0.15 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 17 | 1,725 | 0.61 | 0.10 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 18.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 1 | 0.58 | 0.07 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 1,292 | 0.68 | 0.04 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.11 | % | 0.00 | 2 | 0 | 0.90 | 0.02 | 0.03 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST | |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 2,334 | 0.72 | 0.02 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 22.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 1.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 23.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 801 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,009 | 1.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 1:59:04 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 1:59:04 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 819 | 1.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 149 | 3.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/6/2026 1:59:04 PM EST |
| 29.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 1:59:04 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 1:59:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 1:59:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 1.21 | 0.61 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 4.00 | 0.00 | 1.26 | 0.63 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 175 | 7.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/6/2026 1:59:04 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 5 | 6.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/6/2026 1:59:04 PM EST |
| 7.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 78 | 4.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/6/2026 1:59:04 PM EST |
| 8.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 185 | 3.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/6/2026 1:59:04 PM EST |
| 8.50 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 85 | 3.61 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:59:04 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,164 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 150 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:59:04 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,664 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 540 | 3,457 | 0.79 | -0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2,127 | 1.73 | -0.01 | 0.02 | 0.00 | 7/1/2026 | 7/6/2026 1:59:04 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 42 | 3,631 | 0.64 | -0.03 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 354 | 0.61 | -0.07 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 14.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.01 | 674 | 2,470 | 0.57 | -0.12 | 0.13 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 14.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.16 | -48.49% | 0.01 | 91 | 380 | 0.56 | -0.20 | 0.18 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 15.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.20 | -40.00% | 0.02 | 282 | 704 | 0.53 | -0.30 | 0.24 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 15.50 | 0.46 | 0.49 | 0.48 | 0.48 | -0.39 | -44.83% | 0.03 | 286 | 25 | 0.51 | -0.43 | 0.28 | -0.03 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 16.00 | 0.72 | 0.75 | 0.74 | 0.72 | -0.43 | -37.40% | 0.05 | 351 | 1,911 | 0.51 | -0.57 | 0.28 | -0.03 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 16.50 | 1.04 | 1.12 | 1.08 | 1.14 | -0.96 | -45.72% | 0.07 | 106 | 1 | 0.54 | -0.70 | 0.24 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 17.00 | 1.35 | 1.70 | 1.53 | 1.49 | -0.79 | -34.65% | 0.09 | 3 | 379 | 0.77 | -0.79 | 0.19 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 17.50 | 1.75 | 2.50 | 2.13 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.21 | -0.86 | 0.15 | -0.02 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 18.00 | 2.24 | 2.60 | 2.42 | 2.51 | -0.73 | -22.54% | 0.13 | 22 | 338 | 0.89 | -0.90 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 18.50 | 2.56 | 3.50 | 3.03 | 3.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.46 | -0.93 | 0.08 | -0.01 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 19.00 | 3.05 | 3.90 | 3.48 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.46 | -0.96 | 0.05 | -0.01 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 19.50 | 3.50 | 4.35 | 3.93 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | -0.98 | 0.03 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 20.00 | 3.25 | 5.65 | 4.45 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.45 | -0.98 | 0.02 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 21.00 | 4.05 | 6.60 | 5.33 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 12 | 2.60 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:59:04 PM EST |
| 22.00 | 5.05 | 7.65 | 6.35 | 7.66 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/6/2026 1:59:04 PM EST |
| 23.00 | 6.05 | 8.60 | 7.33 | 8.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 24.00 | 7.05 | 9.60 | 8.33 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:59:04 PM EST |
| 25.00 | 8.05 | 10.60 | 9.33 | 10.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 26.00 | 9.95 | 11.20 | 10.58 | 11.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 27.00 | 10.20 | 12.60 | 11.40 | 11.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 1:59:04 PM EST |
| 28.00 | 11.95 | 13.00 | 12.48 | 12.95 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 29.00 | 13.10 | 13.90 | 13.50 | 13.76 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 30.00 | 14.10 | 14.95 | 14.53 | 14.93 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 35.00 | 18.05 | 20.65 | 19.35 | 19.76 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |