Options Chain for LYFT INC CL A COM (LYFT) - $17.47 as of 8/24/2026 11:47:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.85 | 12.90 | 12.38 | 12.75 | 0.00 | 0.00% | 2.48 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 6.00 | 11.00 | 13.45 | 12.23 | % | 2.04 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 7.00 | 9.40 | 12.45 | 10.93 | 7.55 | 0.00 | 0.00% | 1.56 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 9.05 | 11.45 | 10.25 | 7.70 | 0.00 | 0.00% | 1.28 | 0 | 16 | 2.57 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 8.05 | 10.05 | 9.05 | 8.31 | 0.00 | 0.00% | 1.01 | 0 | 19 | 2.30 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 7.05 | 8.75 | 7.90 | 7.70 | -0.73 | -8.66% | 0.79 | 1 | 44 | 1.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 6.05 | 8.05 | 7.05 | 6.46 | 0.00 | 0.00% | 0.64 | 0 | 78 | 1.78 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 5.45 | 6.80 | 6.13 | 5.73 | +1.84 | +47.31% | 0.51 | 1 | 75 | 1.40 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 4.40 | 5.05 | 4.73 | 4.62 | 0.00 | 0.00% | 0.36 | 0 | 167 | 0.70 | 0.96 | 0.03 | -0.01 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 3.75 | 4.30 | 4.03 | 3.53 | 0.00 | 0.00% | 0.29 | 0 | 495 | 0.74 | 0.92 | 0.05 | -0.01 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 2.69 | 3.20 | 2.95 | 3.06 | +0.25 | +8.90% | 0.20 | 11 | 3,113 | 0.54 | 0.85 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 2.18 | 2.69 | 2.44 | 2.20 | +0.13 | +6.28% | 0.15 | 7 | 1,034 | 0.50 | 0.77 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 1.50 | 1.89 | 1.70 | 1.50 | 0.00 | 0.00% | 0.10 | 33 | 652 | 0.46 | 0.65 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 0.90 | 1.20 | 1.05 | 1.13 | +0.13 | +13.00% | 0.06 | 112 | 1,075 | 0.41 | 0.52 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 0.62 | 0.78 | 0.70 | 0.72 | +0.03 | +4.35% | 0.04 | 185 | 1,700 | 0.42 | 0.38 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 0.44 | 0.50 | 0.47 | 0.45 | +0.19 | +73.08% | 0.02 | 33 | 2,156 | 0.44 | 0.26 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 0.27 | 0.30 | 0.29 | 0.30 | +0.02 | +7.15% | 0.01 | 17 | 1,602 | 0.44 | 0.18 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 311 | 117 | 0.44 | 0.11 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 23.00 | 0.08 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 48 | 0.44 | 0.07 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 745 | 0.43 | 0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 973 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 636 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 2,467 | 0.68 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,324 | 0.68 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,830 | 0.53 | -0.04 | 0.03 | -0.01 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 51 | 2,486 | 0.48 | -0.08 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 0.14 | 0.29 | 0.22 | 0.27 | 0.00 | 0.00% | 0.01 | 10 | 951 | 0.44 | -0.15 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 0.44 | 0.51 | 0.48 | 0.47 | -0.05 | -9.62% | 0.03 | 8 | 335 | 0.46 | -0.23 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 0.76 | 0.85 | 0.81 | 0.86 | 0.00 | 0.00% | 0.05 | 13 | 505 | 0.45 | -0.35 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 0.77 | 1.42 | 1.10 | 1.36 | -0.24 | -15.00% | 0.06 | 1 | 13 | 0.38 | -0.48 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 1.69 | 2.05 | 1.87 | 2.21 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.43 | -0.62 | 0.14 | -0.01 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 2.30 | 3.35 | 2.83 | 2.72 | -0.47 | -14.74% | 0.14 | 32 | 34 | 0.74 | -0.74 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 3.40 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.51 | -0.82 | 0.09 | -0.01 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 4.20 | 4.85 | 4.53 | % | 0.21 | 0 | 0 | 0.73 | -0.89 | 0.07 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 23.00 | 5.10 | 5.75 | 5.43 | % | 0.24 | 0 | 0 | 0.76 | -0.93 | 0.05 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 5.85 | 8.00 | 6.93 | % | 0.28 | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST |