Options Chain for LYFT INC CL A COM (LYFT) - $17.28 as of 9/3/2026 8:42:14 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 | 8.75 | 11.40 | 10.08 | % | 1.26 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 9.00 | 7.75 | 10.40 | 9.08 | 8.40 | +0.05 | +0.60% | 1.01 | 34 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 10.00 | 6.30 | 9.40 | 7.85 | 7.40 | -0.05 | -0.68% | 0.78 | 4 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 11.00 | 5.30 | 6.90 | 6.10 | 6.40 | % | 0.55 | 10 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 11.50 | 5.35 | 7.90 | 6.63 | % | 0.58 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 12.00 | 3.45 | 6.90 | 5.18 | % | 0.43 | 0 | 0 | 2.07 | 1.00 | 0.01 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 12.50 | 2.95 | 6.90 | 4.93 | % | 0.39 | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 13.00 | 3.30 | 5.50 | 4.40 | % | 0.34 | 0 | 0 | 1.55 | 0.98 | 0.02 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 13.50 | 2.97 | 5.15 | 4.06 | % | 0.30 | 0 | 0 | 1.52 | 0.97 | 0.03 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 14.00 | 2.61 | 4.45 | 3.53 | % | 0.25 | 0 | 0 | 1.28 | 0.93 | 0.05 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 14.50 | 1.62 | 4.00 | 2.81 | % | 0.19 | 0 | 0 | 1.20 | 0.90 | 0.07 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 15.00 | 1.86 | 3.50 | 2.68 | % | 0.18 | 0 | 0 | 1.09 | 0.86 | 0.09 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 15.50 | 1.09 | 3.10 | 2.10 | 2.22 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | 0.80 | 0.12 | -0.01 | 8/27/2026 | 9/3/2026 3:59:47 PM EST |
| 16.00 | 1.14 | 2.02 | 1.58 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.62 | 0.73 | 0.14 | -0.01 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 16.50 | 0.72 | 2.03 | 1.38 | % | 0.08 | 0 | 0 | 0.77 | 0.65 | 0.16 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 17.00 | 0.66 | 1.60 | 1.13 | 1.46 | +0.61 | +71.77% | 0.07 | 1 | 2 | 0.47 | 0.57 | 0.17 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 17.50 | 0.32 | 1.08 | 0.70 | 0.90 | +0.16 | +21.63% | 0.04 | 4 | 5 | 0.38 | 0.48 | 0.18 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 18.00 | 0.30 | 1.11 | 0.71 | 0.80 | +0.19 | +31.15% | 0.04 | 22 | 30 | 0.47 | 0.40 | 0.17 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 18.50 | 0.00 | 0.94 | 0.47 | 0.52 | % | 0.03 | 13 | 0 | 0.66 | 0.32 | 0.16 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 19.00 | 0.24 | 0.61 | 0.43 | 0.37 | +0.03 | +8.83% | 0.02 | 86 | 20 | 0.47 | 0.26 | 0.14 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 19.50 | 0.00 | 0.36 | 0.18 | 0.25 | +0.03 | +13.64% | 0.01 | 44 | 6 | 0.50 | 0.20 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 20.00 | 0.15 | 0.26 | 0.21 | 0.19 | +0.03 | +18.75% | 0.01 | 46 | 10 | 0.45 | 0.16 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 20.50 | 0.00 | 0.38 | 0.19 | 0.14 | % | 0.01 | 84 | 0 | 0.62 | 0.11 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 21.00 | 0.00 | 0.42 | 0.21 | 0.45 | +0.30 | +200.00% | 0.01 | 33 | 1 | 0.70 | 0.08 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.06 | 0.05 | 0.00 | 8/27/2026 | 9/3/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.45 | 0.04 | 0.04 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.36 | 0.03 | 0.03 | 0.00 | 8/27/2026 | 9/3/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.02 | 0.02 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.75 | -0.01 | 0.01 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 13.00 | 0.00 | 1.98 | 0.99 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.02 | -0.02 | 0.02 | 0.00 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 13.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.50 | -0.03 | 0.03 | 0.00 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 14.00 | 0.01 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | -0.07 | 0.05 | 0.00 | 9/1/2026 | 9/3/2026 3:59:47 PM EST |
| 14.50 | 0.00 | 0.36 | 0.18 | 0.12 | -0.05 | -29.42% | 0.01 | 20 | 20 | 0.66 | -0.10 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.11 | -44.00% | 0.01 | 20 | 6 | 0.60 | -0.14 | 0.09 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.19 | % | 0.02 | 2 | 0 | 0.58 | -0.20 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 16.00 | 0.04 | 1.26 | 0.65 | 0.34 | -0.05 | -12.83% | 0.04 | 1 | 6 | 0.53 | -0.27 | 0.14 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 16.50 | 0.24 | 0.88 | 0.56 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | -0.35 | 0.16 | -0.01 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 17.00 | 0.17 | 1.42 | 0.80 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.43 | 0.17 | -0.01 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 17.50 | 0.31 | 1.74 | 1.03 | % | 0.06 | 0 | 0 | 0.41 | -0.52 | 0.18 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 18.00 | 0.70 | 1.94 | 1.32 | % | 0.07 | 0 | 0 | 0.71 | -0.60 | 0.17 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 18.50 | 1.11 | 2.29 | 1.70 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.68 | 0.16 | -0.01 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 19.00 | 1.66 | 2.35 | 2.01 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.58 | -0.74 | 0.14 | -0.01 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 19.50 | 1.36 | 3.55 | 2.46 | % | 0.13 | 0 | 0 | 0.99 | -0.80 | 0.12 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 20.00 | 1.65 | 4.10 | 2.88 | % | 0.14 | 0 | 0 | 1.09 | -0.84 | 0.10 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 20.50 | 1.27 | 5.30 | 3.29 | % | 0.16 | 0 | 0 | 1.48 | -0.89 | 0.08 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 21.00 | 2.95 | 4.15 | 3.55 | % | 0.17 | 0 | 0 | 0.71 | -0.92 | 0.07 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 21.50 | 3.20 | 5.35 | 4.28 | % | 0.20 | 0 | 0 | 1.14 | -0.94 | 0.05 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 22.00 | 3.90 | 5.95 | 4.93 | % | 0.22 | 0 | 0 | 1.25 | -0.96 | 0.04 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 22.50 | 4.35 | 7.20 | 5.78 | % | 0.26 | 0 | 0 | 1.67 | -0.97 | 0.03 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 23.00 | 4.90 | 7.10 | 6.00 | % | 0.26 | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 24.00 | 5.75 | 7.90 | 6.83 | 7.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 25.00 | 6.75 | 8.50 | 7.63 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST |