Options Chain for LYFT INC CL A COM (LYFT) - $14.20 as of 7/27/2026 5:35:15 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 | 8.10 | 10.55 | 9.33 | 10.03 | +0.51 | +5.36% | 1.87 | 4 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 6.00 | 7.10 | 11.15 | 9.13 | 9.13 | +0.63 | +7.42% | 1.52 | 2 | 3 | 8.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 7.00 | 6.25 | 10.15 | 8.20 | 8.13 | +0.95 | +13.24% | 1.17 | 4 | 2 | 7.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 8.00 | 5.30 | 9.20 | 7.25 | 7.10 | +0.90 | +14.52% | 0.91 | 2 | 2 | 6.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 9.00 | 4.10 | 8.20 | 6.15 | 6.00 | +0.83 | +16.06% | 0.68 | 2 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 9.50 | 4.55 | 6.60 | 5.58 | 5.11 | +0.66 | +14.84% | 0.59 | 20 | 22 | 3.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 10.00 | 4.40 | 6.50 | 5.45 | 5.02 | +1.01 | +25.19% | 0.55 | 2 | 10 | 4.04 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 10.50 | 3.50 | 5.85 | 4.68 | % | 0.45 | 0 | 0 | 3.53 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 11.00 | 3.05 | 6.00 | 4.53 | 4.12 | -0.50 | -10.83% | 0.41 | 1 | 1 | 4.12 | 0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 11.50 | 2.23 | 4.85 | 3.54 | % | 0.31 | 0 | 0 | 2.99 | 0.95 | 0.04 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 12.00 | 2.02 | 4.95 | 3.49 | % | 0.29 | 0 | 0 | 3.47 | 0.92 | 0.06 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 12.50 | 1.44 | 3.90 | 2.67 | 1.66 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.55 | 0.88 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 13.00 | 1.69 | 3.20 | 2.45 | 2.25 | +0.26 | +13.07% | 0.19 | 1 | 6 | 2.07 | 0.83 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 13.50 | 1.72 | 2.15 | 1.94 | 1.59 | +0.16 | +11.19% | 0.14 | 1 | 8 | 1.24 | 0.76 | 0.12 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 14.00 | 1.61 | 1.80 | 1.71 | 1.74 | +0.43 | +32.83% | 0.12 | 34 | 61 | 1.07 | 0.70 | 0.13 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 14.50 | 1.32 | 1.50 | 1.41 | 1.43 | +0.52 | +57.15% | 0.10 | 10 | 58 | 1.07 | 0.62 | 0.14 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 1.03 | 1.25 | 1.14 | 1.14 | +0.39 | +52.00% | 0.08 | 90 | 296 | 1.05 | 0.55 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 15.50 | 0.85 | 1.09 | 0.97 | 0.97 | +0.37 | +61.67% | 0.06 | 101 | 972 | 1.10 | 0.48 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 16.00 | 0.67 | 0.78 | 0.73 | 0.73 | +0.26 | +55.32% | 0.05 | 426 | 546 | 1.04 | 0.41 | 0.14 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 16.50 | 0.51 | 0.64 | 0.58 | 0.59 | +0.19 | +47.50% | 0.04 | 159 | 201 | 1.05 | 0.35 | 0.13 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 17.00 | 0.42 | 0.48 | 0.45 | 0.38 | +0.07 | +22.59% | 0.03 | 240 | 430 | 1.05 | 0.29 | 0.12 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 17.50 | 0.33 | 0.38 | 0.36 | 0.34 | +0.13 | +61.91% | 0.02 | 84 | 363 | 1.06 | 0.24 | 0.11 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 18.00 | 0.17 | 0.31 | 0.24 | 0.28 | +0.06 | +27.28% | 0.01 | 124 | 366 | 1.00 | 0.20 | 0.10 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 18.50 | 0.19 | 0.23 | 0.21 | 0.20 | +0.03 | +17.65% | 0.01 | 229 | 284 | 1.06 | 0.16 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 220 | 92 | 1.04 | 0.13 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.24 | 0.10 | 0.06 | -0.02 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.07 | +140.00% | 0.01 | 8 | 995 | 1.13 | 0.08 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 21.00 | 0.03 | 0.09 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 83 | 1.09 | 0.05 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 85 | 1.70 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 1.96 | 0.98 | % | 0.04 | 0 | 0 | 3.88 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.61 | 0.81 | % | 0.03 | 0 | 0 | 3.68 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:56 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 | 1.26 | 0.63 | % | 0.13 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.59 | 0.80 | 0.01 | % | 0.09 | 10 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 9.50 | 0.00 | 1.39 | 0.70 | 0.01 | -0.04 | -80.00% | 0.07 | 10 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 0 | 5.07 | -0.01 | 0.01 | 0.00 | 6/30/2026 | 7/27/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.05 | -0.01 | 0.01 | 0.00 | 6/30/2026 | 7/27/2026 3:59:56 PM EST |
| 11.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 985 | 22 | 1.00 | -0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.88 | -0.05 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 12.00 | 0.07 | 0.25 | 0.16 | 0.22 | +0.01 | +4.77% | 0.01 | 2 | 51 | 1.11 | -0.08 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 12.50 | 0.19 | 0.28 | 0.24 | 0.21 | -0.08 | -27.59% | 0.02 | 32 | 241 | 1.12 | -0.12 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 13.00 | 0.27 | 0.33 | 0.30 | 0.31 | -0.19 | -38.00% | 0.02 | 72 | 266 | 1.05 | -0.17 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 13.50 | 0.38 | 0.55 | 0.47 | 0.44 | -0.14 | -24.14% | 0.03 | 13 | 369 | 1.09 | -0.24 | 0.12 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 14.00 | 0.54 | 0.71 | 0.63 | 0.60 | -0.23 | -27.72% | 0.04 | 21 | 505 | 1.08 | -0.30 | 0.13 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 14.50 | 0.63 | 0.86 | 0.75 | 0.86 | -0.25 | -22.53% | 0.05 | 2 | 582 | 0.99 | -0.38 | 0.14 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 1.00 | 1.07 | 1.04 | 1.03 | -0.31 | -23.14% | 0.07 | 68 | 700 | 1.04 | -0.45 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 15.50 | 1.23 | 1.44 | 1.34 | 1.27 | -0.42 | -24.86% | 0.09 | 8 | 211 | 1.05 | -0.52 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 16.00 | 1.55 | 1.76 | 1.66 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.06 | -0.59 | 0.14 | -0.05 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 16.50 | 1.90 | 2.12 | 2.01 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.07 | -0.65 | 0.13 | -0.05 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 17.00 | 2.29 | 2.47 | 2.38 | 2.72 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.07 | -0.71 | 0.12 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 17.50 | 2.32 | 3.05 | 2.69 | 2.68 | -0.01 | -0.38% | 0.15 | 3 | 2 | 1.58 | -0.76 | 0.11 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 18.00 | 2.70 | 3.80 | 3.25 | 3.04 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.76 | -0.80 | 0.10 | -0.04 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 18.50 | 3.40 | 4.30 | 3.85 | 3.36 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.88 | -0.84 | 0.09 | -0.03 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 19.00 | 3.85 | 4.75 | 4.30 | % | 0.23 | 0 | 0 | 1.94 | -0.87 | 0.07 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 19.50 | 4.20 | 5.25 | 4.73 | 5.33 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.04 | -0.90 | 0.06 | -0.02 | 6/25/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 4.80 | 7.05 | 5.93 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.47 | -0.92 | 0.05 | -0.02 | 7/8/2026 | 7/27/2026 3:59:56 PM EST |
| 21.00 | 5.50 | 6.95 | 6.23 | 6.25 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.55 | -0.95 | 0.04 | -0.01 | 6/30/2026 | 7/27/2026 3:59:56 PM EST |
| 22.00 | 6.60 | 8.00 | 7.30 | 6.37 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.79 | -0.97 | 0.02 | -0.01 | 7/10/2026 | 7/27/2026 3:59:56 PM EST |
| 23.00 | 6.00 | 9.95 | 7.98 | 8.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.94 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 24.00 | 6.95 | 10.90 | 8.93 | % | 0.37 | 0 | 0 | 4.06 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 9.70 | 11.95 | 10.83 | 10.32 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |