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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.50 | 13.95 | 13.23 | 14.60 | 0.00 | 0.00% | 4.41 | 0 | 60 | 4.22 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:54 PM EST |
| 5.00 | 10.50 | 11.85 | 11.18 | 13.71 | 0.00 | 0.00% | 2.24 | 0 | 367 | 2.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:54 PM EST |
| 6.00 | 9.50 | 10.95 | 10.23 | 10.70 | 0.00 | 0.00% | 1.71 | 0 | 46 | 2.52 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/6/2026 3:59:54 PM EST |
| 7.00 | 8.70 | 10.60 | 9.65 | 11.75 | 0.00 | 0.00% | 1.38 | 0 | 112 | 2.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:54 PM EST |
| 8.00 | 7.70 | 9.65 | 8.68 | 11.34 | 0.00 | 0.00% | 1.08 | 0 | 72 | 2.65 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:54 PM EST |
| 9.00 | 6.60 | 8.65 | 7.63 | 10.52 | 0.00 | 0.00% | 0.85 | 0 | 116 | 2.31 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 2/6/2026 3:59:54 PM EST |
| 10.00 | 5.90 | 6.90 | 6.40 | 6.49 | +0.26 | +4.18% | 0.64 | 1 | 410 | 1.34 | 0.97 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 11.00 | 4.90 | 5.90 | 5.40 | 5.53 | 0.00 | 0.00% | 0.49 | 0 | 144 | 1.13 | 0.94 | 0.02 | -0.01 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 12.00 | 4.10 | 4.90 | 4.50 | 4.58 | 0.00 | 0.00% | 0.38 | 0 | 516 | 0.95 | 0.90 | 0.04 | -0.01 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 13.00 | 3.25 | 4.05 | 3.65 | 3.65 | 0.00 | 0.00% | 0.28 | 0 | 403 | 0.88 | 0.85 | 0.05 | -0.01 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 14.00 | 3.00 | 3.30 | 3.15 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 737 | 0.76 | 0.78 | 0.07 | -0.02 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 15.00 | 2.42 | 2.52 | 2.47 | 2.46 | +0.35 | +16.59% | 0.16 | 159 | 4,909 | 0.74 | 0.70 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 16.00 | 1.77 | 2.07 | 1.92 | 1.90 | +0.24 | +14.46% | 0.12 | 12 | 1,012 | 0.74 | 0.60 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 17.00 | 1.40 | 1.51 | 1.46 | 1.45 | +0.27 | +22.89% | 0.09 | 11,726 | 1,837 | 0.74 | 0.51 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 18.00 | 1.01 | 1.25 | 1.13 | 1.08 | +0.21 | +24.14% | 0.06 | 119 | 2,010 | 0.72 | 0.42 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 19.00 | 0.68 | 0.98 | 0.83 | 0.77 | +0.15 | +24.20% | 0.04 | 194 | 1,790 | 0.75 | 0.34 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 20.00 | 0.52 | 0.58 | 0.55 | 0.57 | +0.15 | +35.72% | 0.03 | 127 | 5,478 | 0.72 | 0.27 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 21.00 | 0.38 | 0.42 | 0.40 | 0.40 | +0.07 | +21.22% | 0.02 | 90 | 4,936 | 0.72 | 0.21 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 22.00 | 0.26 | 0.32 | 0.29 | 0.29 | +0.06 | +26.09% | 0.01 | 1,543 | 11,429 | 0.73 | 0.16 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 23.00 | 0.18 | 0.27 | 0.23 | 0.22 | +0.03 | +15.79% | 0.01 | 29 | 7,421 | 0.75 | 0.12 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 0.01 | 1 | 1,505 | 0.73 | 0.09 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 25.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 2,652 | 65,356 | 0.75 | 0.07 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 26.00 | 0.04 | 0.19 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 1,000 | 0.78 | 0.05 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,722 | 0.89 | 0.04 | 0.02 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.12 | +0.06 | +100.00% | 0.00 | 3 | 4,049 | 0.90 | 0.03 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.96 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 2/6/2026 3:59:54 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 63,037 | 0.83 | 0.02 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 1.03 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 2/6/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 1,024 | 1.05 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.09 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 17,030 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/6/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 288 | 2.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/6/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/6/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.68 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/6/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.38 | -0.01 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.94 | -0.03 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.01 | 2 | 288 | 0.87 | -0.06 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 12.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.09 | -31.04% | 0.02 | 5 | 3,051 | 0.79 | -0.10 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 13.00 | 0.24 | 0.45 | 0.35 | 0.38 | -0.10 | -20.84% | 0.03 | 151 | 3,180 | 0.75 | -0.15 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 14.00 | 0.50 | 0.68 | 0.59 | 0.60 | -0.04 | -6.25% | 0.04 | 97 | 851 | 0.75 | -0.22 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 15.00 | 0.85 | 0.98 | 0.92 | 0.92 | -0.25 | -21.37% | 0.06 | 61 | 6,708 | 0.74 | -0.30 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 16.00 | 1.22 | 1.47 | 1.35 | 1.40 | -0.30 | -17.65% | 0.08 | 108 | 1,600 | 0.74 | -0.40 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 17.00 | 1.74 | 2.19 | 1.97 | 1.93 | -0.36 | -15.73% | 0.12 | 37 | 1,588 | 0.77 | -0.49 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 18.00 | 2.36 | 2.63 | 2.50 | 2.57 | -0.43 | -14.34% | 0.14 | 36 | 7,286 | 0.72 | -0.58 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 19.00 | 3.10 | 3.35 | 3.23 | 3.21 | -0.59 | -15.53% | 0.17 | 6 | 1,356 | 0.73 | -0.66 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 20.00 | 3.75 | 4.15 | 3.95 | 4.20 | -0.35 | -7.70% | 0.20 | 1 | 28,202 | 0.69 | -0.73 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 21.00 | 4.75 | 5.55 | 5.15 | 5.14 | 0.00 | 0.00% | 0.25 | 0 | 863 | 0.89 | -0.79 | 0.07 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 22.00 | 5.55 | 6.50 | 6.03 | 6.25 | +0.25 | +4.17% | 0.27 | 5 | 2,959 | 0.75 | -0.84 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 23.00 | 6.35 | 6.85 | 6.60 | 6.70 | +0.05 | +0.76% | 0.29 | 3 | 796 | 0.89 | -0.88 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 24.00 | 7.50 | 8.35 | 7.93 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 619 | 1.28 | -0.91 | 0.04 | -0.01 | 1/29/2026 | 2/6/2026 3:59:54 PM EST |
| 25.00 | 8.45 | 9.35 | 8.90 | 7.90 | 0.00 | 0.00% | 0.36 | 0 | 363 | 1.36 | -0.93 | 0.03 | -0.01 | 1/30/2026 | 2/6/2026 3:59:54 PM EST |
| 26.00 | 9.40 | 10.30 | 9.85 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 166 | 1.40 | -0.95 | 0.03 | -0.01 | 12/26/2025 | 2/6/2026 3:59:54 PM EST |
| 27.00 | 10.40 | 11.30 | 10.85 | 8.25 | 0.00 | 0.00% | 0.40 | 0 | 89 | 1.47 | -0.96 | 0.02 | 0.00 | 1/14/2026 | 2/6/2026 3:59:54 PM EST |
| 28.00 | 11.25 | 12.35 | 11.80 | 10.28 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.56 | -0.97 | 0.01 | 0.00 | 1/27/2026 | 2/6/2026 3:59:54 PM EST |
| 29.00 | 12.20 | 13.35 | 12.78 | 9.81 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.62 | -0.98 | 0.01 | 0.00 | 1/8/2026 | 2/6/2026 3:59:54 PM EST |
| 30.00 | 13.10 | 14.35 | 13.73 | 10.95 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.68 | -0.98 | 0.01 | 0.00 | 1/9/2026 | 2/6/2026 3:59:54 PM EST |
| 31.00 | 14.10 | 15.35 | 14.73 | 13.28 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 1/27/2026 | 2/6/2026 3:59:54 PM EST |
| 32.00 | 15.10 | 16.35 | 15.73 | 13.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:54 PM EST |
| 33.00 | 16.10 | 17.35 | 16.73 | 13.13 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 2/6/2026 3:59:54 PM EST |
| 34.00 | 17.10 | 18.55 | 17.83 | 13.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/6/2026 3:59:54 PM EST |
| 35.00 | 17.90 | 19.35 | 18.63 | 15.39 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:54 PM EST |
| 36.00 | 18.55 | 20.35 | 19.45 | 16.68 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:54 PM EST |
| 37.00 | 20.10 | 21.35 | 20.73 | 17.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 3:59:54 PM EST |
| 38.00 | 21.10 | 22.35 | 21.73 | % | 0.57 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST |