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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.45 | 16.45 | 14.95 | 10.06 | 0.00 | 0.00% | 4.98 | 0 | 21 | 3.96 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:53 PM EST |
| 5.00 | 11.90 | 14.50 | 13.20 | 12.36 | 0.00 | 0.00% | 2.64 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 8.95 | 11.80 | 10.38 | 7.60 | 0.00 | 0.00% | 1.30 | 0 | 140 | 2.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 8.20 | 10.10 | 9.15 | 7.05 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.57 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 7.65 | 8.00 | 7.83 | 7.85 | +0.19 | +2.48% | 0.78 | 37 | 140 | 0.73 | 0.98 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 6.50 | 8.95 | 7.73 | 6.84 | 0.00 | 0.00% | 0.70 | 0 | 45 | 1.57 | 0.96 | 0.02 | 0.00 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 5.00 | 7.15 | 6.08 | 5.50 | 0.00 | 0.00% | 0.51 | 0 | 69 | 1.08 | 0.93 | 0.02 | 0.00 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 4.95 | 5.35 | 5.15 | 5.15 | +0.20 | +4.04% | 0.40 | 2 | 437 | 0.49 | 0.89 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 4.05 | 4.55 | 4.30 | 4.28 | 0.00 | 0.00% | 0.31 | 0 | 426 | 0.47 | 0.84 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 3.50 | 3.85 | 3.68 | 3.61 | +0.08 | +2.27% | 0.25 | 1 | 856 | 0.52 | 0.78 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 2.90 | 3.55 | 3.23 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 5,307 | 0.57 | 0.71 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 2.21 | 2.52 | 2.37 | 2.35 | +0.02 | +0.86% | 0.14 | 2 | 7,113 | 0.48 | 0.63 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 1.88 | 2.20 | 2.04 | 1.91 | +0.05 | +2.69% | 0.11 | 22 | 3,170 | 0.52 | 0.55 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 1.20 | 1.29 | 1.25 | 1.30 | +0.11 | +9.25% | 0.06 | 5,238 | 7,493 | 0.50 | 0.40 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | 0.77 | +0.05 | +6.95% | 0.04 | 22 | 3,159 | 0.51 | 0.29 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.33 | 0.43 | 0.38 | 0.39 | +0.04 | +11.43% | 0.02 | 1 | 2,086 | 0.51 | 0.16 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 27.00 | 0.18 | 0.29 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.52 | 0.11 | 0.04 | 0.00 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.01 | +8.34% | 0.01 | 4 | 426 | 0.68 | 0.06 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 32.00 | 0.03 | 0.18 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.55 | 0.04 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.64 | 0.02 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 37.00 | 0.02 | 0.50 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.73 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.59 | 0.30 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 205 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.73 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,444 | 0.62 | -0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 10 | 1,191 | 0.54 | -0.04 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.19 | -0.04 | -17.40% | 0.01 | 1 | 1,681 | 0.57 | -0.07 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 0.28 | 0.40 | 0.34 | 0.32 | -0.08 | -20.00% | 0.03 | 11 | 4,912 | 0.54 | -0.11 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 0.29 | 0.56 | 0.43 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 388 | 0.48 | -0.16 | 0.05 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 0.60 | 0.78 | 0.69 | 0.78 | 0.00 | 0.00% | 0.05 | 24 | 809 | 0.49 | -0.22 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 0.97 | 1.14 | 1.06 | 1.13 | -0.01 | -0.88% | 0.07 | 8 | 214 | 0.49 | -0.29 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 1.37 | 1.68 | 1.53 | 1.42 | 0.00 | 0.00% | 0.09 | 0 | 1,039 | 0.50 | -0.37 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 1.88 | 2.20 | 2.04 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 2,563 | 0.50 | -0.45 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 3.25 | 3.50 | 3.38 | 3.51 | 0.00 | 0.00% | 0.17 | 0 | 4,450 | 0.52 | -0.60 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 4.75 | 5.00 | 4.88 | 7.38 | 0.00 | 0.00% | 0.22 | 0 | 168 | 0.51 | -0.71 | 0.07 | -0.01 | 7/2/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 7.30 | 7.75 | 7.53 | 11.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.62 | -0.84 | 0.05 | -0.01 | 5/8/2026 | 8/24/2026 3:59:53 PM EST |
| 27.00 | 8.50 | 10.00 | 9.25 | % | 0.34 | 0 | 10 | 0.80 | -0.89 | 0.04 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 11.05 | 13.25 | 12.15 | % | 0.41 | 0 | 0 | 1.00 | -0.94 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 32.00 | 13.80 | 15.30 | 14.55 | 18.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.09 | -0.96 | 0.01 | 0.00 | 3/26/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 16.35 | 18.60 | 17.48 | % | 0.50 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 37.00 | 18.75 | 20.25 | 19.50 | % | 0.53 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST |