Options Chain for LYFT INC CL A COM (LYFT) - $17.29 as of 10/23/2026 7:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.65 | 15.35 | 14.50 | 11.90 | 0.00 | 0.00% | 4.83 | 0 | 18 | 5.80 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 3:59:52 PM EST |
| 5.00 | 11.65 | 13.65 | 12.65 | 12.36 | 0.00 | 0.00% | 2.53 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:52 PM EST |
| 8.00 | 8.70 | 10.50 | 9.60 | 7.60 | 0.00 | 0.00% | 1.20 | 0 | 140 | 2.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 3:59:52 PM EST |
| 9.00 | 7.70 | 9.40 | 8.55 | 7.80 | 0.00 | 0.00% | 0.95 | 0 | 6 | 2.28 | 0.99 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:52 PM EST |
| 10.00 | 6.90 | 7.55 | 7.23 | 7.10 | 0.00 | 0.00% | 0.72 | 0 | 109 | 1.39 | 0.98 | 0.01 | 0.00 | 10/15/2026 | 10/23/2026 3:59:52 PM EST |
| 11.00 | 5.70 | 6.80 | 6.25 | 5.99 | 0.00 | 0.00% | 0.57 | 0 | 46 | 1.37 | 0.96 | 0.02 | 0.00 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 12.00 | 4.15 | 6.00 | 5.08 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 71 | 1.30 | 0.93 | 0.03 | -0.01 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 13.00 | 3.40 | 4.60 | 4.00 | 3.85 | 0.00 | 0.00% | 0.31 | 0 | 477 | 0.88 | 0.88 | 0.05 | -0.01 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 14.00 | 3.15 | 3.85 | 3.50 | 3.59 | 0.00 | 0.00% | 0.25 | 0 | 449 | 0.64 | 0.82 | 0.06 | -0.01 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 15.00 | 2.40 | 2.72 | 2.56 | 2.79 | -0.24 | -7.93% | 0.17 | 3 | 1,151 | 0.54 | 0.74 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 16.00 | 1.71 | 2.09 | 1.90 | 2.19 | -0.14 | -6.01% | 0.12 | 1 | 5,441 | 0.53 | 0.65 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 17.00 | 1.04 | 1.84 | 1.44 | 1.50 | -0.30 | -16.67% | 0.08 | 9 | 6,694 | 0.55 | 0.54 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 18.00 | 0.82 | 1.35 | 1.09 | 1.07 | -0.19 | -15.08% | 0.06 | 27 | 6,883 | 0.56 | 0.44 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 19.00 | 0.68 | 0.85 | 0.77 | 0.94 | +0.03 | +3.30% | 0.04 | 3 | 211 | 0.56 | 0.33 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 20.00 | 0.37 | 0.73 | 0.55 | 0.58 | -0.08 | -12.13% | 0.03 | 10 | 8,967 | 0.56 | 0.25 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 21.00 | 0.16 | 0.45 | 0.31 | 0.38 | -0.01 | -2.57% | 0.01 | 6 | 72 | 0.52 | 0.17 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 22.00 | 0.10 | 0.31 | 0.21 | 0.26 | -0.09 | -25.72% | 0.01 | 5 | 3,268 | 0.52 | 0.12 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.08 | 0.04 | 0.00 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.06 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 25.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 11 | 2,129 | 0.56 | 0.04 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 27.00 | 0.02 | 0.28 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.70 | 0.02 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.34 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.27 | 0.14 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/23/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.25 | -0.01 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:52 PM EST |
| 10.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,680 | 0.76 | -0.02 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 1,326 | 0.66 | -0.04 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 12.00 | 0.06 | 0.28 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,714 | 0.66 | -0.07 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 13.00 | 0.21 | 0.32 | 0.27 | 0.22 | 0.00 | 0.00% | 0.02 | 11 | 5,542 | 0.64 | -0.12 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 14.00 | 0.33 | 0.42 | 0.38 | 0.35 | +0.04 | +12.91% | 0.03 | 10 | 13,956 | 0.58 | -0.18 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 15.00 | 0.55 | 0.73 | 0.64 | 0.59 | +0.07 | +13.47% | 0.04 | 4 | 1,647 | 0.57 | -0.26 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 16.00 | 0.97 | 1.02 | 1.00 | 0.99 | +0.11 | +12.50% | 0.06 | 9 | 1,068 | 0.56 | -0.35 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 17.00 | 1.28 | 1.76 | 1.52 | 1.33 | -0.06 | -4.32% | 0.09 | 2 | 3,181 | 0.57 | -0.46 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 18.00 | 1.87 | 2.13 | 2.00 | 2.01 | +0.18 | +9.84% | 0.11 | 5 | 2,090 | 0.53 | -0.56 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 19.00 | 2.58 | 2.97 | 2.78 | % | 0.15 | 0 | 0 | 0.56 | -0.67 | 0.10 | -0.01 | 10/23/2026 3:59:52 PM EST | |||
| 20.00 | 3.35 | 3.65 | 3.50 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 3,661 | 0.54 | -0.75 | 0.09 | -0.01 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 21.00 | 3.90 | 5.20 | 4.55 | % | 0.22 | 0 | 0 | 0.94 | -0.83 | 0.07 | -0.01 | 10/23/2026 3:59:52 PM EST | |||
| 22.00 | 4.75 | 6.00 | 5.38 | 6.63 | 0.00 | 0.00% | 0.24 | 0 | 218 | 0.94 | -0.88 | 0.06 | -0.01 | 9/9/2026 | 10/23/2026 3:59:52 PM EST |
| 23.00 | 5.70 | 7.05 | 6.38 | % | 0.28 | 0 | 0 | 1.04 | -0.92 | 0.04 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 24.00 | 6.65 | 7.55 | 7.10 | % | 0.30 | 0 | 0 | 0.87 | -0.94 | 0.03 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 25.00 | 7.75 | 9.00 | 8.38 | 7.91 | -3.14 | -28.42% | 0.34 | 1 | 0 | 1.16 | -0.96 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 27.00 | 9.40 | 10.80 | 10.10 | 9.34 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 8/28/2026 | 10/23/2026 3:59:52 PM EST |
| 30.00 | 12.35 | 14.05 | 13.20 | % | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 32.00 | 14.40 | 15.80 | 15.10 | 18.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 10/23/2026 3:59:52 PM EST |
| 35.00 | 17.25 | 19.05 | 18.15 | % | 0.52 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 37.00 | 19.35 | 21.10 | 20.23 | % | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST |