Options Chain for LYFT INC CL A COM (LYFT) - $15.03 as of 7/28/2026 7:49:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.95 | 7.70 | 7.33 | 7.20 | +0.35 | +5.11% | 0.92 | 3 | 3 | 1.31 | 0.99 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 9.00 | 5.45 | 7.45 | 6.45 | 5.74 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.84 | 0.98 | 0.01 | 0.00 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 10.00 | 3.45 | 7.50 | 5.48 | 5.37 | -0.67 | -11.10% | 0.55 | 2 | 9 | 2.30 | 0.96 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 11.00 | 4.20 | 4.75 | 4.48 | 3.65 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.81 | 0.92 | 0.03 | -0.01 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 12.00 | 3.55 | 4.50 | 4.03 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 94 | 0.78 | 0.87 | 0.05 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 13.00 | 0.89 | 3.20 | 2.05 | 2.86 | +0.16 | +5.93% | 0.16 | 3 | 33 | 0.78 | 0.80 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 14.00 | 1.99 | 2.60 | 2.30 | 2.29 | +0.12 | +5.53% | 0.16 | 11 | 1,118 | 0.63 | 0.71 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 15.00 | 1.53 | 1.84 | 1.69 | 1.69 | +0.07 | +4.33% | 0.11 | 78 | 1,532 | 0.60 | 0.60 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 16.00 | 1.28 | 1.33 | 1.31 | 1.30 | +0.08 | +6.56% | 0.08 | 27 | 949 | 0.65 | 0.49 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 17.00 | 0.78 | 0.97 | 0.88 | 0.91 | +0.04 | +4.60% | 0.05 | 14 | 1,282 | 0.61 | 0.39 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 18.00 | 0.41 | 0.71 | 0.56 | 0.66 | +0.01 | +1.54% | 0.03 | 1,476 | 326 | 0.59 | 0.30 | 0.10 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 19.00 | 0.46 | 0.50 | 0.48 | 0.47 | +0.03 | +6.82% | 0.03 | 78 | 828 | 0.65 | 0.22 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 20.00 | 0.13 | 0.41 | 0.27 | 0.34 | +0.02 | +6.25% | 0.01 | 4 | 467 | 0.59 | 0.16 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 21.00 | 0.21 | 0.30 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.67 | 0.11 | 0.05 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 22.00 | 0.01 | 0.21 | 0.11 | 0.17 | +0.03 | +21.43% | 0.01 | 35 | 131 | 0.55 | 0.08 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.18 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.59 | 0.06 | 0.03 | 0.00 | 7/20/2026 | 7/28/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.75 | 0.04 | 0.02 | 0.00 | 7/21/2026 | 7/28/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 11 | 269 | 0.95 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 1 | 1.11 | -0.01 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.90 | -0.02 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.02 | -15.39% | 0.01 | 3 | 109 | 0.88 | -0.04 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 11.00 | 0.14 | 0.38 | 0.26 | 0.16 | -0.02 | -11.12% | 0.02 | 6 | 323 | 0.80 | -0.08 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 12.00 | 0.21 | 0.43 | 0.32 | 0.29 | -0.06 | -17.15% | 0.03 | 8 | 8,849 | 0.70 | -0.13 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 13.00 | 0.43 | 0.52 | 0.48 | 0.54 | -0.07 | -11.48% | 0.04 | 34 | 1,457 | 0.65 | -0.20 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 14.00 | 0.55 | 0.86 | 0.71 | 0.84 | -0.12 | -12.50% | 0.05 | 1 | 461 | 0.60 | -0.29 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 15.00 | 1.12 | 1.36 | 1.24 | 1.27 | -0.14 | -9.93% | 0.08 | 463 | 2,282 | 0.65 | -0.40 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 16.00 | 1.61 | 1.91 | 1.76 | 1.81 | -0.18 | -9.05% | 0.11 | 16 | 113 | 0.64 | -0.51 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 17.00 | 2.00 | 2.55 | 2.28 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 179 | 0.58 | -0.61 | 0.11 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 18.00 | 2.40 | 4.00 | 3.20 | 3.46 | -0.88 | -20.28% | 0.18 | 76 | 433 | 1.03 | -0.70 | 0.10 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 19.00 | 3.75 | 4.35 | 4.05 | 4.03 | -1.19 | -22.80% | 0.21 | 4 | 379 | 0.69 | -0.78 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 20.00 | 3.85 | 5.30 | 4.58 | 5.37 | 0.00 | 0.00% | 0.23 | 0 | 273 | 0.92 | -0.84 | 0.07 | -0.01 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 21.00 | 5.65 | 6.25 | 5.95 | 7.02 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.80 | -0.89 | 0.05 | -0.01 | 6/17/2026 | 7/28/2026 3:59:58 PM EST |
| 22.00 | 6.55 | 7.20 | 6.88 | % | 0.31 | 0 | 0 | 0.68 | -0.92 | 0.04 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 23.00 | 6.25 | 9.75 | 8.00 | 8.02 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.88 | -0.94 | 0.03 | 0.00 | 7/2/2026 | 7/28/2026 3:59:58 PM EST |
| 24.00 | 7.60 | 9.80 | 8.70 | % | 0.36 | 0 | 0 | 1.50 | -0.96 | 0.02 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 25.00 | 8.75 | 10.10 | 9.43 | 9.28 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 7/10/2026 | 7/28/2026 3:59:58 PM EST |