Options Chain for LYFT INC CL A COM (LYFT) - $15.52 as of 7/19/2026 9:35:51 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 | 8.35 | 11.05 | 9.70 | 10.01 | -0.71 | -6.63% | 1.94 | 18 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 8.25 | 10.55 | 9.40 | 9.11 | -0.38 | -4.01% | 1.57 | 24 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 6.35 | 10.45 | 8.40 | 8.40 | -0.10 | -1.18% | 1.20 | 15 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 6.50 | 9.45 | 7.98 | 7.40 | -1.10 | -12.95% | 1.00 | 14 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 6.10 | 8.45 | 7.28 | 6.45 | -0.55 | -7.86% | 0.81 | 13 | 4 | 9.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 3.85 | 7.95 | 5.90 | 5.90 | -0.11 | -1.83% | 0.62 | 11 | 5 | 8.92 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 5.15 | 7.40 | 6.28 | 6.23 | -0.07 | -1.12% | 0.63 | 11 | 13 | 8.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 4.75 | 6.90 | 5.83 | 5.83 | +0.65 | +12.55% | 0.56 | 5 | 4 | 7.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 3.75 | 5.50 | 4.63 | 4.42 | -0.37 | -7.73% | 0.42 | 10 | 5 | 5.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.50 | 3.20 | 4.85 | 4.03 | 4.00 | -0.25 | -5.89% | 0.35 | 5 | 52 | 4.38 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 1.34 | 4.40 | 2.87 | 3.53 | -0.65 | -15.55% | 0.24 | 8 | 4 | 4.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.50 | 0.90 | 4.20 | 2.55 | 3.01 | -0.36 | -10.69% | 0.20 | 25 | 7 | 4.33 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 1.51 | 3.30 | 2.41 | 2.49 | -0.13 | -4.97% | 0.19 | 8 | 15 | 3.17 | 0.99 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.50 | 1.01 | 3.90 | 2.46 | 2.13 | -0.15 | -6.58% | 0.18 | 51 | 88 | 4.79 | 0.95 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 0.72 | 2.26 | 1.49 | 1.51 | -0.06 | -3.83% | 0.11 | 4 | 152 | 2.39 | 0.92 | 0.14 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.50 | 0.91 | 1.41 | 1.16 | 1.05 | -0.05 | -4.55% | 0.08 | 56 | 205 | 0.87 | 0.81 | 0.25 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 0.58 | 0.65 | 0.62 | 0.55 | -0.21 | -27.64% | 0.04 | 180 | 665 | 0.58 | 0.68 | 0.38 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.50 | 0.25 | 0.34 | 0.30 | 0.33 | -0.12 | -26.67% | 0.02 | 500 | 775 | 0.55 | 0.47 | 0.45 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 0.12 | 0.17 | 0.15 | 0.13 | -0.06 | -31.58% | 0.01 | 1,659 | 1,242 | 0.55 | 0.27 | 0.36 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 16.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 1,684 | 451 | 0.57 | 0.15 | 0.23 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 631 | 1,590 | 0.63 | 0.07 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 1,883 | 0.66 | 0.03 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 776 | 0.74 | 0.01 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 915 | 1.39 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.14 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 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 | 7/20/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 149 | 1.23 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 195 | 0.98 | -0.01 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 217 | 0.80 | -0.05 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 0.02 | 0.43 | 0.23 | 0.03 | -0.03 | -50.00% | 0.02 | 10 | 460 | 1.08 | -0.08 | 0.14 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.50 | 0.06 | 0.09 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 382 | 1,229 | 0.61 | -0.19 | 0.25 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 431 | 846 | 0.58 | -0.32 | 0.38 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.50 | 0.38 | 0.45 | 0.42 | 0.43 | +0.03 | +7.50% | 0.03 | 352 | 441 | 0.57 | -0.53 | 0.45 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 0.70 | 0.77 | 0.74 | 0.76 | +0.04 | +5.56% | 0.05 | 485 | 132 | 0.57 | -0.73 | 0.36 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 16.50 | 0.36 | 1.96 | 1.16 | 1.13 | -0.02 | -1.74% | 0.07 | 4 | 78 | 2.01 | -0.85 | 0.23 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 1.16 | 2.74 | 1.95 | 1.62 | +0.41 | +33.89% | 0.11 | 15 | 40 | 2.71 | -0.93 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 17.50 | 1.36 | 2.75 | 2.06 | 1.99 | 0.00 | 0.00% | 0.12 | 0 | 15 | 2.13 | -0.97 | 0.07 | -0.01 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 18.00 | 1.86 | 2.97 | 2.42 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.81 | -0.99 | 0.03 | 0.00 | 7/10/2026 | 7/20/2026 3:59:58 PM EST |
| 18.50 | 2.18 | 3.80 | 2.99 | 2.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.62 | -1.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 19.00 | 2.76 | 4.35 | 3.56 | 3.55 | -0.35 | -8.98% | 0.19 | 1 | 3 | 2.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 19.50 | 3.15 | 4.75 | 3.95 | 3.95 | +0.22 | +5.90% | 0.20 | 2 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 20.00 | 3.85 | 6.05 | 4.95 | 4.33 | -0.02 | -0.46% | 0.25 | 1 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 21.00 | 3.55 | 7.60 | 5.58 | 5.40 | +0.61 | +12.74% | 0.27 | 2 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 22.00 | 4.55 | 6.90 | 5.73 | 6.55 | +0.50 | +8.27% | 0.26 | 3 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 23.00 | 7.20 | 8.75 | 7.98 | 7.53 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 24.00 | 7.10 | 10.65 | 8.88 | 7.98 | -0.49 | -5.79% | 0.37 | 1 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 25.00 | 7.55 | 11.65 | 9.60 | 8.89 | -0.41 | -4.41% | 0.38 | 3 | 2 | 6.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |