Options Chain for LYFT INC CL A COM (LYFT) - $15.42 as of 7/7/2026 7:49:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.55 | 9.50 | 7.53 | 7.66 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 9.00 | 5.40 | 8.50 | 6.95 | % | 0.77 | 0 | 0 | 3.11 | 0.99 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 9.50 | 4.10 | 7.20 | 5.65 | % | 0.59 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 10.00 | 4.90 | 6.15 | 5.53 | % | 0.55 | 0 | 0 | 1.63 | 0.98 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 10.50 | 3.50 | 6.50 | 5.00 | % | 0.48 | 0 | 0 | 2.17 | 0.96 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 11.00 | 3.20 | 6.20 | 4.70 | % | 0.43 | 0 | 0 | 2.15 | 0.95 | 0.03 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 11.50 | 2.61 | 5.35 | 3.98 | % | 0.35 | 0 | 0 | 1.76 | 0.92 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 12.00 | 2.42 | 5.15 | 3.79 | % | 0.32 | 0 | 0 | 1.81 | 0.89 | 0.05 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 12.50 | 2.35 | 4.70 | 3.53 | % | 0.28 | 0 | 0 | 1.70 | 0.85 | 0.07 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 13.00 | 1.90 | 4.10 | 3.00 | % | 0.23 | 0 | 0 | 1.50 | 0.81 | 0.08 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 13.50 | 1.79 | 3.55 | 2.67 | % | 0.20 | 0 | 0 | 1.34 | 0.76 | 0.09 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 14.00 | 1.85 | 2.30 | 2.08 | % | 0.15 | 0 | 0 | 0.63 | 0.71 | 0.10 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 14.50 | 1.73 | 1.94 | 1.84 | % | 0.13 | 0 | 0 | 0.67 | 0.66 | 0.11 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 15.00 | 1.45 | 1.66 | 1.56 | % | 0.10 | 0 | 0 | 0.66 | 0.60 | 0.12 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 15.50 | 1.31 | 1.43 | 1.37 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.66 | 0.54 | 0.12 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 16.00 | 0.98 | 1.22 | 1.10 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.66 | 0.48 | 0.12 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 16.50 | 0.80 | 1.03 | 0.92 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.66 | 0.42 | 0.12 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 17.00 | 0.65 | 0.88 | 0.77 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.67 | 0.37 | 0.11 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 17.50 | 0.53 | 0.74 | 0.64 | % | 0.04 | 0 | 0 | 0.67 | 0.32 | 0.11 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 18.00 | 0.43 | 0.64 | 0.54 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.68 | 0.28 | 0.10 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.53 | 0.27 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.24 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 19.00 | 0.28 | 0.41 | 0.35 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.67 | 0.21 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 19.50 | 0.05 | 0.39 | 0.22 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.18 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 20.00 | 0.18 | 0.37 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.15 | 0.07 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 21.00 | 0.01 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.05 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.24 | 1.12 | % | 0.05 | 0 | 0 | 2.04 | 0.07 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.01 | 0.05 | 0.03 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.21 | 0.03 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 2.28 | 0.02 | 0.01 | 0.00 | 7/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.14 | -0.01 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 2.16 | 1.08 | % | 0.11 | 0 | 0 | 2.95 | -0.01 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.96 | -0.02 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 1.89 | -0.04 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 1.75 | -0.05 | 0.03 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.68 | -0.08 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 12.00 | 0.18 | 1.15 | 0.67 | % | 0.06 | 0 | 0 | 1.04 | -0.11 | 0.05 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 12.50 | 0.19 | 0.55 | 0.37 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.15 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 13.00 | 0.34 | 0.48 | 0.41 | % | 0.03 | 0 | 0 | 0.69 | -0.19 | 0.08 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 13.50 | 0.46 | 0.62 | 0.54 | % | 0.04 | 0 | 0 | 0.69 | -0.24 | 0.09 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 14.00 | 0.62 | 0.78 | 0.70 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.68 | -0.29 | 0.10 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 14.50 | 0.79 | 0.96 | 0.88 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.34 | 0.11 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 15.00 | 1.00 | 1.24 | 1.12 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | -0.40 | 0.12 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 15.50 | 1.26 | 1.50 | 1.38 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.68 | -0.46 | 0.12 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 16.00 | 1.55 | 1.78 | 1.67 | % | 0.10 | 0 | 0 | 0.67 | -0.52 | 0.12 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 16.50 | 1.87 | 2.09 | 1.98 | % | 0.12 | 0 | 0 | 0.67 | -0.58 | 0.12 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 17.00 | 2.23 | 2.43 | 2.33 | % | 0.14 | 0 | 0 | 0.68 | -0.63 | 0.11 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 17.50 | 2.54 | 2.79 | 2.67 | % | 0.15 | 0 | 0 | 0.68 | -0.68 | 0.11 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 18.00 | 2.00 | 4.95 | 3.48 | % | 0.19 | 0 | 0 | 1.64 | -0.72 | 0.10 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 18.50 | 2.45 | 4.65 | 3.55 | % | 0.19 | 0 | 0 | 1.30 | -0.76 | 0.09 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 19.00 | 2.85 | 4.50 | 3.68 | % | 0.19 | 0 | 0 | 1.02 | -0.79 | 0.08 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 19.50 | 3.05 | 5.40 | 4.23 | % | 0.22 | 0 | 0 | 1.30 | -0.82 | 0.07 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 20.00 | 4.15 | 5.55 | 4.85 | % | 0.24 | 0 | 0 | 1.17 | -0.85 | 0.07 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 21.00 | 4.40 | 6.80 | 5.60 | % | 0.27 | 0 | 0 | 1.41 | -0.89 | 0.05 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 22.00 | 5.35 | 7.90 | 6.63 | % | 0.30 | 0 | 0 | 1.56 | -0.93 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 23.00 | 7.20 | 7.85 | 7.53 | 7.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.95 | 0.03 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 24.00 | 7.30 | 9.90 | 8.60 | % | 0.36 | 0 | 0 | 1.74 | -0.97 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 25.00 | 7.60 | 10.95 | 9.28 | % | 0.37 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST |