Options Chain for LYFT INC CL A COM (LYFT) - $15.82 as of 7/17/2026 5:45:03 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 | 12.45 | 16.60 | 14.53 | 14.55 | -0.65 | -4.28% | 14.53 | 10 | 502 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 2.00 | 11.45 | 15.65 | 13.55 | 13.75 | 0.00 | 0.00% | 6.78 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:53 PM EST |
| 3.00 | 10.45 | 14.60 | 12.53 | 12.60 | 0.00 | 0.00% | 4.18 | 0 | 5 | 9.25 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 3:59:53 PM EST |
| 4.00 | 9.45 | 13.60 | 11.53 | 11.63 | 0.00 | 0.00% | 2.88 | 0 | 7 | 7.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:53 PM EST |
| 5.00 | 9.25 | 12.50 | 10.88 | 10.46 | -0.58 | -5.26% | 2.18 | 2 | 4 | 5.66 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 6.00 | 8.25 | 10.85 | 9.55 | 9.55 | 0.00 | 0.00% | 1.59 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 3:59:53 PM EST |
| 7.00 | 7.30 | 9.85 | 8.58 | % | 1.23 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 8.00 | 6.30 | 8.85 | 7.58 | 8.30 | 0.00 | 0.00% | 0.95 | 0 | 18 | 3.71 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 9.00 | 4.50 | 8.65 | 6.58 | 7.40 | 0.00 | 0.00% | 0.73 | 0 | 52 | 3.28 | 0.99 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 10.00 | 5.45 | 6.10 | 5.78 | 6.27 | 0.00 | 0.00% | 0.58 | 0 | 196 | 1.52 | 0.98 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 11.00 | 4.35 | 5.00 | 4.68 | 4.79 | +0.03 | +0.63% | 0.43 | 2 | 77 | 1.18 | 0.95 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 12.00 | 3.75 | 3.80 | 3.78 | 3.75 | -0.45 | -10.72% | 0.32 | 515 | 1,314 | 0.74 | 0.91 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 13.00 | 2.80 | 3.20 | 3.00 | 2.94 | -0.46 | -13.53% | 0.23 | 1 | 358 | 0.76 | 0.83 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 14.00 | 2.10 | 2.29 | 2.20 | 2.10 | -0.42 | -16.67% | 0.16 | 114 | 6,768 | 0.69 | 0.73 | 0.10 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 15.00 | 1.52 | 1.67 | 1.60 | 1.59 | -0.35 | -18.05% | 0.11 | 162 | 2,945 | 0.69 | 0.61 | 0.12 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 16.00 | 1.13 | 1.17 | 1.15 | 1.15 | -0.19 | -14.18% | 0.07 | 143 | 7,541 | 0.70 | 0.49 | 0.13 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 17.00 | 0.78 | 0.84 | 0.81 | 0.80 | -0.13 | -13.98% | 0.05 | 72 | 9,222 | 0.70 | 0.37 | 0.12 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 18.00 | 0.53 | 0.54 | 0.54 | 0.54 | -0.10 | -15.63% | 0.03 | 12,439 | 3,622 | 0.70 | 0.27 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 19.00 | 0.25 | 0.39 | 0.32 | 0.37 | -0.05 | -11.91% | 0.02 | 31 | 1,221 | 0.66 | 0.19 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 20.00 | 0.21 | 0.28 | 0.25 | 0.23 | -0.04 | -14.82% | 0.01 | 40 | 2,598 | 0.71 | 0.13 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 21.00 | 0.12 | 0.21 | 0.17 | 0.16 | -0.08 | -33.34% | 0.01 | 5 | 1,123 | 0.72 | 0.08 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 22.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.13 | -59.10% | 0.01 | 2 | 452 | 0.78 | 0.05 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.74 | 0.04 | 0.02 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.80 | 0.02 | 0.02 | 0.00 | 7/1/2026 | 7/17/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.79 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.86 | 0.43 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.67 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 7/17/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/17/2026 3:59:53 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.11 | 1.06 | % | 0.35 | 0 | 0 | 9.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/17/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 5 | 4.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/17/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 109 | 1.05 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 10.00 | 0.02 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.85 | -0.02 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.17 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 7 | 761 | 0.77 | -0.05 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 12.00 | 0.14 | 0.20 | 0.17 | 0.17 | +0.03 | +21.43% | 0.01 | 11 | 2,058 | 0.71 | -0.09 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 13.00 | 0.27 | 0.38 | 0.33 | 0.35 | +0.07 | +25.00% | 0.03 | 284 | 8,984 | 0.68 | -0.17 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 14.00 | 0.50 | 0.68 | 0.59 | 0.66 | +0.12 | +22.23% | 0.04 | 1,111 | 5,471 | 0.67 | -0.27 | 0.10 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 15.00 | 1.02 | 1.07 | 1.05 | 1.06 | +0.18 | +20.46% | 0.07 | 86 | 1,396 | 0.69 | -0.39 | 0.12 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 16.00 | 1.51 | 1.65 | 1.58 | 1.52 | +0.26 | +20.64% | 0.10 | 41 | 499 | 0.70 | -0.51 | 0.13 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 17.00 | 2.05 | 2.29 | 2.17 | 2.27 | +0.47 | +26.12% | 0.13 | 1 | 993 | 0.66 | -0.63 | 0.12 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 18.00 | 2.81 | 3.05 | 2.93 | 2.56 | 0.00 | 0.00% | 0.16 | 0 | 464 | 0.67 | -0.73 | 0.11 | -0.01 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 19.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.30 | +8.83% | 0.20 | 3 | 145 | 0.66 | -0.81 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 20.00 | 4.40 | 4.80 | 4.60 | 4.63 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.82 | -0.87 | 0.07 | -0.01 | 7/9/2026 | 7/17/2026 3:59:53 PM EST |
| 21.00 | 4.70 | 6.50 | 5.60 | 6.01 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.38 | -0.92 | 0.05 | -0.01 | 7/8/2026 | 7/17/2026 3:59:53 PM EST |
| 22.00 | 6.00 | 6.70 | 6.35 | 7.05 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.92 | -0.95 | 0.04 | -0.01 | 7/8/2026 | 7/17/2026 3:59:53 PM EST |
| 23.00 | 6.95 | 7.75 | 7.35 | 8.16 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.05 | -0.96 | 0.02 | 0.00 | 6/30/2026 | 7/17/2026 3:59:53 PM EST |
| 24.00 | 7.00 | 9.95 | 8.48 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.93 | -0.98 | 0.02 | 0.00 | 7/13/2026 | 7/17/2026 3:59:53 PM EST |
| 25.00 | 7.60 | 10.75 | 9.18 | 8.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 26.00 | 8.35 | 12.55 | 10.45 | 9.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 27.00 | 9.60 | 12.75 | 11.18 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST |