Options Chain for LYFT INC CL A COM (LYFT) - $17.90 as of 1/26/2026 2:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.65 | 15.80 | 15.23 | 15.50 | 0.00 | 0.00% | 5.08 | 0 | 59 | 4.44 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:58:56 PM EST |
| 5.00 | 12.80 | 13.60 | 13.20 | 13.71 | 0.00 | 0.00% | 2.64 | 0 | 367 | 2.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 1:58:56 PM EST |
| 6.00 | 11.75 | 12.60 | 12.18 | 10.70 | 0.00 | 0.00% | 2.03 | 0 | 46 | 2.43 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/26/2026 1:58:56 PM EST |
| 7.00 | 10.70 | 11.65 | 11.18 | 11.75 | 0.00 | 0.00% | 1.60 | 0 | 112 | 2.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 1:58:56 PM EST |
| 8.00 | 9.70 | 10.60 | 10.15 | 11.34 | 0.00 | 0.00% | 1.27 | 0 | 72 | 1.84 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 1:58:56 PM EST |
| 9.00 | 8.75 | 9.60 | 9.18 | 10.52 | 0.00 | 0.00% | 1.02 | 0 | 116 | 1.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/26/2026 1:58:56 PM EST |
| 10.00 | 7.90 | 8.65 | 8.28 | 8.86 | 0.00 | 0.00% | 0.83 | 0 | 404 | 1.45 | 0.99 | 0.01 | 0.00 | 1/22/2026 | 1/26/2026 1:58:56 PM EST |
| 11.00 | 7.00 | 7.50 | 7.25 | 7.20 | 0.00 | 0.00% | 0.66 | 0 | 144 | 1.13 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 1:58:56 PM EST |
| 12.00 | 6.05 | 6.65 | 6.35 | 5.85 | 0.00 | 0.00% | 0.53 | 0 | 512 | 1.09 | 0.95 | 0.02 | -0.01 | 1/23/2026 | 1/26/2026 1:58:56 PM EST |
| 13.00 | 5.15 | 5.65 | 5.40 | 5.05 | 0.00 | 0.00% | 0.42 | 0 | 404 | 0.93 | 0.92 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 1:58:56 PM EST |
| 14.00 | 4.30 | 4.80 | 4.55 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 733 | 0.69 | 0.87 | 0.04 | -0.01 | 1/23/2026 | 1/26/2026 1:58:56 PM EST |
| 15.00 | 3.60 | 3.85 | 3.73 | 3.65 | +0.15 | +4.29% | 0.25 | 21 | 4,420 | 0.68 | 0.81 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 16.00 | 2.93 | 3.20 | 3.07 | 2.78 | 0.00 | 0.00% | 0.19 | 0 | 792 | 0.68 | 0.73 | 0.07 | -0.02 | 1/23/2026 | 1/26/2026 1:58:56 PM EST |
| 17.00 | 2.27 | 2.60 | 2.44 | 2.64 | +0.41 | +18.39% | 0.14 | 5 | 1,499 | 0.68 | 0.65 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 18.00 | 1.80 | 1.95 | 1.88 | 1.95 | +0.06 | +3.18% | 0.10 | 41 | 846 | 0.68 | 0.57 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 19.00 | 1.39 | 1.49 | 1.44 | 1.47 | +0.16 | +12.22% | 0.08 | 17 | 1,788 | 0.66 | 0.49 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 20.00 | 1.05 | 1.11 | 1.08 | 1.10 | +0.04 | +3.78% | 0.05 | 50 | 5,428 | 0.65 | 0.41 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 21.00 | 0.80 | 0.87 | 0.84 | 0.85 | 0.00 | 0.00% | 0.04 | 31 | 4,990 | 0.65 | 0.33 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 22.00 | 0.61 | 0.67 | 0.64 | 0.65 | +0.10 | +18.19% | 0.03 | 102 | 11,384 | 0.65 | 0.27 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 23.00 | 0.45 | 0.54 | 0.50 | 0.50 | -0.04 | -7.41% | 0.02 | 37 | 7,438 | 0.67 | 0.22 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 24.00 | 0.32 | 0.50 | 0.41 | 0.25 | -0.10 | -28.58% | 0.02 | 2 | 1,506 | 0.69 | 0.17 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 25.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 0.01 | 28 | 65,661 | 0.67 | 0.13 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 26.00 | 0.14 | 0.38 | 0.26 | 0.20 | +0.01 | +5.27% | 0.01 | 1 | 1,031 | 0.74 | 0.10 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 27.00 | 0.06 | 0.25 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,317 | 0.66 | 0.08 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 1:58:56 PM EST |
| 28.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 4,039 | 0.67 | 0.06 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 29.00 | 0.01 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.67 | 0.05 | 0.02 | 0.00 | 1/22/2026 | 1/26/2026 1:58:56 PM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 93 | 63,040 | 0.72 | 0.04 | 0.02 | 0.00 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 31.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.88 | 0.03 | 0.01 | 0.00 | 1/15/2026 | 1/26/2026 1:58:56 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 1,025 | 0.89 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 33.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.93 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/26/2026 1:58:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/26/2026 1:58:56 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16,468 | 0.77 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 1:58:56 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 1/26/2026 1:58:56 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/26/2026 1:58:56 PM EST |
| 38.00 | 0.00 | 0.13 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/26/2026 1:58:56 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 1:58:56 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/26/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/26/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.31 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/26/2026 1:58:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:58:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.96 | -0.01 | 0.01 | 0.00 | 1/21/2026 | 1/26/2026 1:58:56 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.95 | -0.02 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 1:58:56 PM EST |
| 12.00 | 0.03 | 0.16 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 2,933 | 0.67 | -0.05 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3,226 | 0.73 | -0.08 | 0.03 | -0.01 | 1/22/2026 | 1/26/2026 1:58:56 PM EST |
| 14.00 | 0.35 | 0.39 | 0.37 | 0.33 | -0.11 | -25.00% | 0.03 | 106 | 490 | 0.70 | -0.13 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 15.00 | 0.53 | 0.70 | 0.62 | 0.54 | -0.14 | -20.59% | 0.04 | 35 | 7,179 | 0.70 | -0.19 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 16.00 | 0.78 | 0.92 | 0.85 | 0.85 | -0.15 | -15.00% | 0.05 | 17 | 1,421 | 0.67 | -0.27 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 17.00 | 1.21 | 1.35 | 1.28 | 1.25 | -0.17 | -11.98% | 0.08 | 12 | 1,646 | 0.68 | -0.35 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 18.00 | 1.69 | 1.81 | 1.75 | 1.74 | -0.24 | -12.13% | 0.10 | 20 | 7,302 | 0.68 | -0.43 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 19.00 | 2.29 | 2.40 | 2.35 | 2.21 | -0.19 | -7.92% | 0.12 | 40 | 1,425 | 0.67 | -0.51 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 20.00 | 2.85 | 3.05 | 2.95 | 2.90 | -0.30 | -9.38% | 0.15 | 6 | 28,162 | 0.65 | -0.59 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 21.00 | 3.60 | 3.80 | 3.70 | 3.69 | -0.08 | -2.13% | 0.18 | 1 | 871 | 0.65 | -0.67 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 22.00 | 4.40 | 4.60 | 4.50 | 4.36 | +0.36 | +9.00% | 0.20 | 2 | 2,961 | 0.65 | -0.73 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 23.00 | 5.10 | 5.60 | 5.35 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 804 | 0.68 | -0.78 | 0.06 | -0.01 | 1/20/2026 | 1/26/2026 1:58:56 PM EST |
| 24.00 | 5.95 | 6.45 | 6.20 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 620 | 0.56 | -0.83 | 0.05 | -0.01 | 1/2/2026 | 1/26/2026 1:58:56 PM EST |
| 25.00 | 6.85 | 7.40 | 7.13 | 6.08 | 0.00 | 0.00% | 0.29 | 0 | 365 | 0.86 | -0.87 | 0.05 | -0.01 | 12/26/2025 | 1/26/2026 1:58:56 PM EST |
| 26.00 | 7.80 | 8.30 | 8.05 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 166 | 0.86 | -0.90 | 0.04 | -0.01 | 12/26/2025 | 1/26/2026 1:58:56 PM EST |
| 27.00 | 8.75 | 9.25 | 9.00 | 8.25 | 0.00 | 0.00% | 0.33 | 0 | 89 | 0.89 | -0.92 | 0.03 | -0.01 | 1/14/2026 | 1/26/2026 1:58:56 PM EST |
| 28.00 | 9.65 | 10.20 | 9.93 | 9.05 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.91 | -0.94 | 0.03 | -0.01 | 1/9/2026 | 1/26/2026 1:58:56 PM EST |
| 29.00 | 10.70 | 11.20 | 10.95 | 9.81 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.96 | -0.95 | 0.02 | 0.00 | 1/8/2026 | 1/26/2026 1:58:56 PM EST |
| 30.00 | 11.55 | 12.20 | 11.88 | 10.95 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.01 | -0.96 | 0.02 | 0.00 | 1/9/2026 | 1/26/2026 1:58:56 PM EST |
| 31.00 | 12.45 | 13.35 | 12.90 | 12.81 | +2.56 | +24.98% | 0.42 | 1 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 32.00 | 13.35 | 14.35 | 13.85 | 13.60 | -0.04 | -0.30% | 0.43 | 1 | 6 | 1.06 | -0.98 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 1:58:56 PM EST |
| 33.00 | 14.40 | 15.35 | 14.88 | 13.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 1/26/2026 1:58:56 PM EST |
| 34.00 | 15.40 | 16.35 | 15.88 | 13.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 1/26/2026 1:58:56 PM EST |
| 35.00 | 16.45 | 17.35 | 16.90 | 15.39 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 1/5/2026 | 1/26/2026 1:58:56 PM EST |
| 36.00 | 17.40 | 18.35 | 17.88 | 16.68 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/31/2025 | 1/26/2026 1:58:56 PM EST |
| 37.00 | 18.45 | 19.35 | 18.90 | 17.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/26/2026 1:58:56 PM EST |
| 38.00 | 19.45 | 20.35 | 19.90 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:56 PM EST |