Options Chain for LYFT INC CL A COM (LYFT) - $17.48 as of 8/14/2026 8:12:18 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 | 9.00 | 9.95 | 9.48 | 10.00 | 0.00 | 0.00% | 1.19 | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 9.00 | 7.90 | 10.30 | 9.10 | 5.74 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:05 PM EST |
| 10.00 | 7.00 | 9.30 | 8.15 | 5.37 | 0.00 | 0.00% | 0.82 | 0 | 9 | 2.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:05 PM EST |
| 11.00 | 6.00 | 8.25 | 7.13 | 6.35 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 12.00 | 5.15 | 5.90 | 5.53 | 5.80 | 0.00 | 0.00% | 0.46 | 0 | 88 | 1.22 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 13.00 | 3.40 | 4.85 | 4.13 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 72 | 0.98 | 0.99 | 0.03 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 14.00 | 3.35 | 3.70 | 3.53 | 3.48 | +0.22 | +6.75% | 0.25 | 5 | 1,165 | 0.68 | 0.95 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.00 | 2.30 | 2.74 | 2.52 | 2.62 | +0.30 | +12.94% | 0.17 | 10 | 1,649 | 0.56 | 0.87 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 16.00 | 1.48 | 2.02 | 1.75 | 1.88 | +0.28 | +17.50% | 0.11 | 98 | 3,083 | 0.56 | 0.75 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 17.00 | 1.08 | 1.22 | 1.15 | 1.11 | +0.05 | +4.72% | 0.07 | 92 | 2,706 | 0.43 | 0.60 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 18.00 | 0.68 | 0.71 | 0.70 | 0.69 | +0.11 | +18.97% | 0.04 | 80 | 3,030 | 0.44 | 0.43 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 19.00 | 0.31 | 0.41 | 0.36 | 0.35 | +0.04 | +12.91% | 0.02 | 575 | 6,703 | 0.42 | 0.28 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.09 | +81.82% | 0.01 | 74 | 708 | 0.43 | 0.16 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 16 | 1,799 | 0.42 | 0.09 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.50 | 0.05 | 0.04 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,392 | 0.60 | 0.02 | 0.02 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.65 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.58 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 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 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.04 | -50.00% | 0.01 | 4 | 115 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 373 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 12.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.01 | -25.00% | 0.01 | 50 | 8,884 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 2,867 | 0.52 | -0.01 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 14.00 | 0.02 | 0.34 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 35 | 1,778 | 0.56 | -0.05 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.00 | 0.10 | 0.32 | 0.21 | 0.14 | -0.04 | -22.23% | 0.01 | 34 | 2,986 | 0.48 | -0.13 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 16.00 | 0.25 | 0.38 | 0.32 | 0.34 | -0.08 | -19.05% | 0.02 | 5 | 787 | 0.41 | -0.25 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 17.00 | 0.58 | 0.69 | 0.64 | 0.68 | -0.28 | -29.17% | 0.04 | 11 | 2,052 | 0.39 | -0.40 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 18.00 | 1.05 | 1.83 | 1.44 | 1.22 | -0.53 | -30.29% | 0.08 | 6 | 620 | 0.52 | -0.57 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 19.00 | 1.65 | 2.38 | 2.02 | 1.87 | -0.38 | -16.89% | 0.11 | 4 | 400 | 0.45 | -0.72 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 2.50 | 2.95 | 2.73 | 2.85 | -0.95 | -25.00% | 0.14 | 2 | 273 | 0.56 | -0.84 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.00 | 3.30 | 4.45 | 3.88 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.96 | -0.91 | 0.07 | -0.01 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 22.00 | 3.30 | 4.95 | 4.13 | % | 0.19 | 0 | 0 | 0.77 | -0.95 | 0.04 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 23.00 | 5.05 | 6.05 | 5.55 | 5.70 | -2.32 | -28.93% | 0.24 | 2 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 24.00 | 6.20 | 7.05 | 6.63 | 7.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 7.10 | 8.05 | 7.58 | 9.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 8/14/2026 4:00:05 PM EST |