Options Chain for LYFT INC CL A COM (LYFT) - $15.84 as of 2/6/2026 1:09:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.15 | 5.95 | 5.55 | 5.55 | -1.45 | -20.72% | 0.50 | 1 | 5 | 2.09 | 0.98 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 12.00 | 4.15 | 4.95 | 4.55 | 4.45 | -0.78 | -14.92% | 0.38 | 3 | 2 | 1.75 | 0.94 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 13.00 | 2.81 | 3.85 | 3.33 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.31 | 0.89 | 0.05 | -0.03 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 14.00 | 2.09 | 3.05 | 2.57 | 2.56 | 0.00 | 0.00% | 0.18 | 0 | 84 | 1.25 | 0.81 | 0.08 | -0.04 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 14.50 | 2.25 | 2.81 | 2.53 | 2.40 | +0.34 | +16.51% | 0.17 | 1 | 56 | 1.05 | 0.76 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 15.00 | 2.04 | 2.50 | 2.27 | 2.16 | +0.45 | +26.32% | 0.15 | 43 | 137 | 1.12 | 0.71 | 0.10 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 15.50 | 1.76 | 2.15 | 1.96 | 1.80 | +0.30 | +20.00% | 0.13 | 3 | 60 | 1.11 | 0.66 | 0.11 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 16.00 | 1.34 | 1.99 | 1.67 | 1.43 | +0.18 | +14.40% | 0.10 | 100 | 252 | 1.10 | 0.60 | 0.11 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 16.50 | 1.23 | 1.68 | 1.46 | 1.32 | +0.16 | +13.80% | 0.09 | 106 | 215 | 1.13 | 0.54 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 17.00 | 1.00 | 1.16 | 1.08 | 1.09 | +0.28 | +34.57% | 0.06 | 1,071 | 319 | 1.00 | 0.48 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 17.50 | 0.74 | 1.21 | 0.98 | 0.90 | +0.20 | +28.58% | 0.06 | 9 | 194 | 1.06 | 0.42 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 18.00 | 0.61 | 0.78 | 0.70 | 0.70 | +0.16 | +29.63% | 0.04 | 393 | 16,247 | 0.97 | 0.37 | 0.12 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 18.50 | 0.41 | 0.91 | 0.66 | 0.61 | +0.15 | +32.61% | 0.04 | 10 | 441 | 1.05 | 0.31 | 0.11 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 19.00 | 0.47 | 0.54 | 0.51 | 0.52 | +0.10 | +23.81% | 0.03 | 61 | 5,543 | 1.03 | 0.27 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 19.50 | 0.32 | 0.47 | 0.40 | 0.47 | +0.15 | +46.88% | 0.02 | 10,180 | 10,124 | 1.01 | 0.23 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 20.00 | 0.29 | 0.35 | 0.32 | 0.35 | +0.09 | +34.62% | 0.02 | 1,220 | 6,578 | 1.01 | 0.19 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 20.50 | 0.23 | 0.45 | 0.34 | 0.25 | +0.05 | +25.00% | 0.02 | 7 | 291 | 1.11 | 0.16 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 21.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.03 | +17.65% | 0.01 | 27 | 10,620 | 1.00 | 0.13 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 21.50 | 0.13 | 0.23 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 1 | 149 | 1.04 | 0.11 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 22.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 332 | 2,876 | 1.02 | 0.09 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 22.50 | 0.09 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 5 | 106 | 1.03 | 0.08 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 23.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 1,371 | 1.05 | 0.07 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.99 | 0.04 | 0.03 | -0.01 | 1/27/2026 | 2/6/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 26 | 1,805 | 1.10 | 0.04 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.03 | 0.02 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 25.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 2,027 | 1.08 | 0.03 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 1,000 | 1,226 | 1.31 | 0.02 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 691 | 1.68 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 82 | 1.11 | -0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 260 | 2.14 | -0.06 | 0.03 | -0.02 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 13.00 | 0.14 | 0.38 | 0.26 | 0.21 | -0.07 | -25.00% | 0.02 | 3 | 126 | 1.16 | -0.11 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 14.00 | 0.29 | 0.47 | 0.38 | 0.37 | -0.19 | -33.93% | 0.03 | 131 | 1,132 | 1.06 | -0.19 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 14.50 | 0.44 | 0.68 | 0.56 | 0.60 | -0.13 | -17.81% | 0.04 | 3 | 218 | 1.10 | -0.24 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 15.00 | 0.54 | 0.73 | 0.64 | 0.76 | -0.20 | -20.84% | 0.04 | 23 | 1,419 | 1.02 | -0.29 | 0.10 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 15.50 | 0.73 | 1.10 | 0.92 | 0.90 | -0.15 | -14.29% | 0.06 | 51 | 348 | 1.09 | -0.34 | 0.11 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 16.00 | 1.02 | 1.17 | 1.10 | 1.05 | -0.38 | -26.58% | 0.07 | 188 | 2,038 | 1.06 | -0.40 | 0.11 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 16.50 | 1.25 | 1.40 | 1.33 | 1.33 | -0.29 | -17.91% | 0.08 | 166 | 237 | 1.04 | -0.46 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 17.00 | 1.46 | 1.87 | 1.67 | 1.74 | -0.27 | -13.44% | 0.10 | 13 | 1,481 | 1.08 | -0.52 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 17.50 | 1.80 | 2.03 | 1.92 | 1.90 | -0.49 | -20.51% | 0.11 | 6 | 382 | 1.03 | -0.58 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 18.00 | 1.99 | 2.38 | 2.19 | 2.32 | -0.45 | -16.25% | 0.12 | 17 | 3,700 | 0.97 | -0.63 | 0.12 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 18.50 | 2.42 | 2.91 | 2.67 | 2.60 | -0.41 | -13.63% | 0.14 | 1 | 279 | 1.07 | -0.69 | 0.11 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 19.00 | 2.69 | 3.40 | 3.05 | 2.99 | -0.53 | -15.06% | 0.16 | 4 | 1,178 | 1.05 | -0.73 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 19.50 | 3.15 | 4.10 | 3.63 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.20 | -0.77 | 0.09 | -0.04 | 1/30/2026 | 2/6/2026 3:59:54 PM EST |
| 20.00 | 3.65 | 4.05 | 3.85 | 4.35 | -0.03 | -0.69% | 0.19 | 2 | 974 | 1.04 | -0.81 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 20.50 | 4.00 | 5.35 | 4.68 | 4.37 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.06 | -0.84 | 0.07 | -0.03 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 21.00 | 4.55 | 5.85 | 5.20 | 4.34 | 0.00 | 0.00% | 0.25 | 0 | 57 | 1.24 | -0.87 | 0.07 | -0.03 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 21.50 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 2.36 | -0.89 | 0.06 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 22.00 | 5.35 | 6.90 | 6.13 | 5.95 | +0.25 | +4.39% | 0.28 | 1 | 54 | 2.37 | -0.91 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 22.50 | 5.80 | 7.40 | 6.60 | % | 0.29 | 0 | 0 | 2.45 | -0.92 | 0.04 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 23.00 | 6.20 | 7.90 | 7.05 | 7.17 | -0.08 | -1.11% | 0.31 | 1 | 55 | 2.53 | -0.93 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 23.50 | 6.70 | 8.40 | 7.55 | 4.98 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.60 | -0.96 | 0.03 | -0.01 | 1/22/2026 | 2/6/2026 3:59:54 PM EST |
| 24.00 | 7.20 | 8.85 | 8.03 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 50 | 2.63 | -0.96 | 0.03 | -0.01 | 1/30/2026 | 2/6/2026 3:59:54 PM EST |
| 24.50 | 7.70 | 9.40 | 8.55 | % | 0.35 | 0 | 0 | 2.74 | -0.97 | 0.02 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 25.00 | 8.15 | 9.85 | 9.00 | 5.83 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.77 | -0.97 | 0.02 | -0.01 | 1/13/2026 | 2/6/2026 3:59:54 PM EST |
| 26.00 | 9.15 | 10.85 | 10.00 | 9.73 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.90 | -0.98 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 27.00 | 10.20 | 11.00 | 10.60 | 10.65 | -0.02 | -0.19% | 0.39 | 22 | 11 | 2.15 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 28.00 | 11.10 | 12.05 | 11.58 | 11.75 | +1.08 | +10.13% | 0.41 | 20 | 10 | 2.31 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 30.00 | 13.05 | 14.55 | 13.80 | 12.16 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:54 PM EST |
| 35.00 | 18.15 | 19.05 | 18.60 | 18.74 | +2.26 | +13.72% | 0.53 | 40 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |