Options Chain for LYFT INC CL A COM (LYFT) - $17.46 as of 8/9/2026 9:37:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 14.30 | 12.80 | 12.24 | +0.64 | +5.52% | 2.56 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 6.00 | 9.45 | 13.30 | 11.38 | 11.03 | +0.93 | +9.21% | 1.90 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 7.00 | 8.80 | 12.30 | 10.55 | 10.25 | +1.69 | +19.75% | 1.51 | 2 | 1 | 9.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.00 | 8.35 | 11.30 | 9.83 | 9.18 | +0.38 | +4.32% | 1.23 | 2 | 1 | 8.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.00 | 7.00 | 10.30 | 8.65 | 7.75 | 0.00 | 0.00% | 0.96 | 0 | 3 | 7.38 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 5.95 | 9.70 | 7.83 | 7.10 | 0.00 | 0.00% | 0.82 | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 6.85 | 9.15 | 8.00 | 7.64 | +1.24 | +19.38% | 0.80 | 3 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 5.05 | 8.75 | 6.90 | 7.19 | +1.44 | +25.05% | 0.66 | 2 | 2 | 6.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.00 | 4.90 | 7.85 | 6.38 | % | 0.58 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 11.50 | 3.95 | 7.30 | 5.63 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 3.90 | 6.90 | 5.40 | 3.38 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 3.80 | 6.10 | 4.95 | 4.57 | +1.92 | +72.46% | 0.40 | 23 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 13.00 | 2.95 | 5.40 | 4.18 | 4.35 | +0.97 | +28.70% | 0.32 | 77 | 89 | 3.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 13.50 | 1.93 | 4.95 | 3.44 | 3.63 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 14.00 | 2.45 | 4.30 | 3.38 | 3.02 | +0.76 | +33.63% | 0.24 | 8 | 43 | 2.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 14.50 | 2.02 | 3.25 | 2.64 | 2.71 | +0.85 | +45.70% | 0.18 | 9 | 169 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 15.00 | 1.55 | 2.61 | 2.08 | 2.33 | +0.68 | +41.22% | 0.14 | 4 | 222 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 15.50 | 1.55 | 2.17 | 1.86 | 1.75 | +0.46 | +35.66% | 0.12 | 10 | 178 | 0.75 | 0.99 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 16.00 | 1.14 | 2.26 | 1.70 | 1.50 | +0.44 | +41.51% | 0.11 | 158 | 703 | 1.55 | 0.91 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 16.50 | 0.69 | 1.26 | 0.98 | 1.00 | +0.17 | +20.49% | 0.06 | 156 | 361 | 0.73 | 0.82 | 0.25 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 17.00 | 0.68 | 0.84 | 0.76 | 0.74 | +0.02 | +2.78% | 0.04 | 2,369 | 429 | 0.54 | 0.67 | 0.33 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 17.50 | 0.38 | 0.48 | 0.43 | 0.46 | 0.00 | 0.00% | 0.02 | 948 | 607 | 0.48 | 0.49 | 0.37 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.30 | 0.28 | 0.24 | -0.11 | -31.43% | 0.02 | 1,811 | 704 | 0.52 | 0.32 | 0.33 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 18.50 | 0.05 | 0.16 | 0.11 | 0.15 | -0.10 | -40.00% | 0.01 | 286 | 299 | 0.45 | 0.18 | 0.24 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 19.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 700 | 120 | 0.49 | 0.10 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 69 | 117 | 0.59 | 0.04 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 621 | 556 | 0.66 | 0.02 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.01 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.64 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 23.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 25.50 | 0.00 | 1.64 | 0.82 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 41 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 92 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.01 | -16.67% | 0.00 | 34 | 2,531 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 567 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.15 | -83.34% | 0.00 | 18 | 447 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 0.00 | 45 | 432 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.38 | -95.00% | 0.00 | 731 | 982 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.17 | 0.09 | 0.05 | -0.49 | -90.75% | 0.01 | 56 | 709 | 0.87 | -0.01 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 16.00 | 0.01 | 0.10 | 0.06 | 0.11 | -0.65 | -85.53% | 0.00 | 816 | 413 | 0.46 | -0.09 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 16.50 | 0.09 | 0.15 | 0.12 | 0.15 | -1.15 | -88.47% | 0.01 | 344 | 81 | 0.46 | -0.18 | 0.25 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 17.00 | 0.10 | 0.45 | 0.28 | 0.30 | -1.05 | -77.78% | 0.02 | 672 | 45 | 0.47 | -0.33 | 0.33 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 17.50 | 0.08 | 0.76 | 0.42 | 0.56 | -1.22 | -68.54% | 0.02 | 356 | 47 | 0.39 | -0.51 | 0.37 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 18.00 | 0.43 | 1.36 | 0.90 | 0.92 | -1.16 | -55.77% | 0.05 | 58 | 5 | 1.08 | -0.68 | 0.33 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 18.50 | 0.94 | 1.96 | 1.45 | 1.61 | -0.85 | -34.56% | 0.08 | 2 | 6 | 1.38 | -0.82 | 0.24 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 19.00 | 1.45 | 2.31 | 1.88 | 2.01 | -2.71 | -57.42% | 0.10 | 2 | 1 | 1.38 | -0.90 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 19.50 | 1.75 | 3.55 | 2.65 | 2.62 | -0.76 | -22.49% | 0.14 | 2 | 2 | 2.34 | -0.96 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 20.00 | 1.35 | 4.60 | 2.98 | 3.11 | -1.82 | -36.92% | 0.15 | 8 | 1 | 3.13 | -0.98 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 20.50 | 1.40 | 4.30 | 2.85 | % | 0.14 | 0 | 0 | 3.07 | -0.99 | 0.02 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 21.00 | 2.31 | 4.80 | 3.56 | 3.93 | -1.12 | -22.18% | 0.17 | 2 | 1 | 2.68 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 21.50 | 3.20 | 6.10 | 4.65 | 6.02 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 22.00 | 2.80 | 6.10 | 4.45 | % | 0.20 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 22.50 | 3.90 | 6.60 | 5.25 | % | 0.23 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 23.00 | 5.35 | 7.60 | 6.48 | 7.51 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 23.50 | 4.30 | 7.30 | 5.80 | % | 0.25 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 24.00 | 5.50 | 8.60 | 7.05 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:55 PM EST |
| 24.50 | 6.30 | 8.45 | 7.38 | 8.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 25.00 | 6.35 | 8.85 | 7.60 | 8.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 25.50 | 7.50 | 9.50 | 8.50 | % | 0.33 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |