Options Chain for LYFT INC CL A COM (LYFT) - $19.86 as of 1/7/2026 12:35:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.40 | 8.10 | 7.25 | 6.73 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.81 | 0.98 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 11:58:52 AM EST |
| 14.00 | 5.50 | 7.30 | 6.40 | % | 0.46 | 0 | 0 | 1.72 | 0.95 | 0.02 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 14.50 | 5.05 | 6.70 | 5.88 | % | 0.41 | 0 | 0 | 1.55 | 0.94 | 0.03 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 15.00 | 4.75 | 6.40 | 5.58 | % | 0.37 | 0 | 0 | 1.56 | 0.92 | 0.03 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 15.50 | 4.30 | 5.95 | 5.13 | % | 0.33 | 0 | 0 | 1.49 | 0.89 | 0.04 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 16.00 | 3.90 | 5.35 | 4.63 | % | 0.29 | 0 | 0 | 1.33 | 0.86 | 0.05 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 16.50 | 3.60 | 4.15 | 3.88 | 4.50 | +1.12 | +33.14% | 0.24 | 1 | 0 | 0.67 | 0.83 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 17.00 | 3.15 | 3.90 | 3.53 | 3.48 | % | 0.21 | 2 | 0 | 0.64 | 0.79 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST | |
| 17.50 | 2.80 | 3.40 | 3.10 | % | 0.18 | 0 | 0 | 0.65 | 0.76 | 0.07 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 18.00 | 2.71 | 3.05 | 2.88 | 2.81 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.70 | 0.72 | 0.08 | -0.02 | 1/6/2026 | 1/7/2026 11:58:52 AM EST |
| 18.50 | 2.38 | 2.75 | 2.57 | 2.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | 0.67 | 0.08 | -0.02 | 1/6/2026 | 1/7/2026 11:58:52 AM EST |
| 19.00 | 2.15 | 2.44 | 2.30 | 2.31 | +0.21 | +10.00% | 0.12 | 1 | 14 | 0.63 | 0.63 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 19.50 | 1.81 | 2.13 | 1.97 | 2.07 | +0.07 | +3.50% | 0.10 | 2 | 25 | 0.70 | 0.58 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 20.00 | 1.65 | 1.95 | 1.80 | 1.85 | +0.03 | +1.65% | 0.09 | 11 | 50 | 0.70 | 0.54 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 20.50 | 1.40 | 1.68 | 1.54 | 1.49 | +0.45 | +43.27% | 0.08 | 1 | 73 | 0.68 | 0.49 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 21.00 | 1.31 | 1.47 | 1.39 | 1.31 | +0.04 | +3.15% | 0.07 | 1 | 27 | 0.69 | 0.45 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 21.50 | 1.09 | 1.34 | 1.22 | 0.99 | -0.21 | -17.50% | 0.06 | 2 | 23 | 0.72 | 0.41 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 22.00 | 0.90 | 1.16 | 1.03 | 1.10 | +0.35 | +46.67% | 0.05 | 4 | 15 | 0.69 | 0.37 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 22.50 | 0.71 | 1.01 | 0.86 | 0.94 | +0.05 | +5.62% | 0.04 | 3 | 26 | 0.69 | 0.33 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 23.00 | 0.78 | 0.91 | 0.85 | 0.78 | +0.43 | +122.86% | 0.04 | 2 | 26 | 0.72 | 0.30 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 23.50 | 0.52 | 0.81 | 0.67 | 0.78 | +0.10 | +14.71% | 0.03 | 1 | 4 | 0.70 | 0.26 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 24.00 | 0.48 | 0.70 | 0.59 | 0.60 | +0.13 | +27.66% | 0.02 | 1 | 10 | 0.58 | 0.24 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 24.50 | 0.37 | 0.76 | 0.57 | % | 0.02 | 0 | 0 | 0.75 | 0.21 | 0.06 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 25.00 | 0.27 | 0.52 | 0.40 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | 0.18 | 0.06 | -0.02 | 1/6/2026 | 1/7/2026 11:58:52 AM EST |
| 26.00 | 0.23 | 0.50 | 0.37 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.05 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.11 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 11:58:52 AM EST |
| 28.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 1.21 | 0.08 | 0.03 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.06 | 0.03 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.04 | 0.02 | -0.01 | 1/7/2026 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.37 | -0.02 | 0.01 | 0.00 | 1/7/2026 11:58:52 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.43 | -0.05 | 0.02 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.34 | -0.06 | 0.03 | -0.01 | 1/5/2026 | 1/7/2026 11:58:52 AM EST |
| 15.00 | 0.00 | 0.73 | 0.37 | 0.26 | +0.04 | +18.19% | 0.02 | 7 | 16 | 1.11 | -0.08 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 15.50 | 0.24 | 0.40 | 0.32 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.92 | -0.11 | 0.04 | -0.01 | 1/5/2026 | 1/7/2026 11:58:52 AM EST |
| 16.00 | 0.29 | 0.50 | 0.40 | 0.41 | -0.08 | -16.33% | 0.03 | 3 | 14 | 0.74 | -0.14 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 16.50 | 0.19 | 0.59 | 0.39 | 0.52 | +0.01 | +1.97% | 0.02 | 6 | 333 | 0.65 | -0.17 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 17.00 | 0.54 | 0.68 | 0.61 | 0.60 | 0.00 | 0.00% | 0.04 | 6 | 10 | 0.71 | -0.21 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 17.50 | 0.71 | 0.86 | 0.79 | 0.77 | +0.09 | +13.24% | 0.05 | 26 | 16 | 0.73 | -0.24 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 18.00 | 0.86 | 0.95 | 0.91 | 0.93 | +0.32 | +52.46% | 0.05 | 195 | 2 | 0.71 | -0.28 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 18.50 | 0.99 | 1.17 | 1.08 | 1.12 | -0.05 | -4.28% | 0.06 | 21 | 4 | 0.70 | -0.33 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 19.00 | 1.18 | 1.47 | 1.33 | 1.32 | -0.01 | -0.76% | 0.07 | 29 | 8 | 0.71 | -0.37 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 19.50 | 1.38 | 1.71 | 1.55 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.70 | -0.42 | 0.09 | -0.02 | 1/6/2026 | 1/7/2026 11:58:52 AM EST |
| 20.00 | 1.67 | 1.97 | 1.82 | 1.90 | +0.06 | +3.27% | 0.09 | 1 | 67 | 0.70 | -0.46 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 20.50 | 1.95 | 2.25 | 2.10 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.71 | -0.51 | 0.09 | -0.02 | 1/6/2026 | 1/7/2026 11:58:52 AM EST |
| 21.00 | 1.75 | 2.55 | 2.15 | % | 0.10 | 0 | 0 | 0.60 | -0.55 | 0.09 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 21.50 | 2.60 | 2.88 | 2.74 | 3.14 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.70 | -0.59 | 0.09 | -0.02 | 1/5/2026 | 1/7/2026 11:58:52 AM EST |
| 22.00 | 2.96 | 3.25 | 3.11 | 3.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.63 | 0.09 | -0.02 | 12/31/2025 | 1/7/2026 11:58:52 AM EST |
| 22.50 | 3.20 | 3.60 | 3.40 | 3.63 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.56 | -0.67 | 0.08 | -0.02 | 1/5/2026 | 1/7/2026 11:58:52 AM EST |
| 23.00 | 3.70 | 3.95 | 3.83 | % | 0.17 | 0 | 0 | 0.71 | -0.70 | 0.08 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 23.50 | 3.50 | 5.05 | 4.28 | % | 0.18 | 0 | 0 | 1.07 | -0.74 | 0.07 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 24.00 | 3.90 | 5.95 | 4.93 | % | 0.21 | 0 | 0 | 1.28 | -0.76 | 0.07 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 24.50 | 4.30 | 5.65 | 4.98 | % | 0.20 | 0 | 0 | 0.99 | -0.79 | 0.06 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 25.00 | 4.75 | 6.75 | 5.75 | % | 0.23 | 0 | 0 | 1.30 | -0.82 | 0.06 | -0.02 | 1/7/2026 11:58:52 AM EST | |||
| 26.00 | 5.50 | 7.70 | 6.60 | % | 0.25 | 0 | 0 | 1.37 | -0.86 | 0.05 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 27.00 | 6.95 | 7.95 | 7.45 | 7.34 | -0.40 | -5.17% | 0.28 | 1 | 1 | 1.11 | -0.89 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 11:58:52 AM EST |
| 28.00 | 7.35 | 9.60 | 8.48 | % | 0.30 | 0 | 0 | 1.49 | -0.92 | 0.03 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 29.00 | 8.35 | 10.50 | 9.43 | % | 0.33 | 0 | 0 | 1.52 | -0.94 | 0.03 | -0.01 | 1/7/2026 11:58:52 AM EST | |||
| 30.00 | 9.25 | 11.50 | 10.38 | % | 0.35 | 0 | 0 | 1.59 | -0.96 | 0.02 | -0.01 | 1/7/2026 11:58:52 AM EST |