Options Chain for LYFT INC CL A COM (LYFT) - $17.19 as of 1/29/2026 5:11:27 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 | 13.90 | 15.35 | 14.63 | 14.45 | 0.00 | 0.00% | 4.88 | 0 | 122 | 2.51 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 5.00 | 12.00 | 13.65 | 12.83 | 12.85 | 0.00 | 0.00% | 2.57 | 0 | 242 | 2.04 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 8.00 | 9.75 | 11.45 | 10.60 | 9.85 | +0.35 | +3.69% | 1.32 | 2 | 123 | 1.78 | 0.97 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 10.00 | 7.45 | 8.55 | 8.00 | 8.05 | 0.00 | 0.00% | 0.80 | 0 | 1,054 | 0.97 | 0.92 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 12.00 | 5.80 | 6.85 | 6.33 | 6.50 | 0.00 | 0.00% | 0.53 | 0 | 953 | 0.85 | 0.86 | 0.03 | -0.01 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 13.00 | 4.45 | 6.10 | 5.28 | 5.80 | -0.15 | -2.53% | 0.41 | 2 | 24 | 0.82 | 0.82 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 14.00 | 4.10 | 5.20 | 4.65 | 5.00 | -0.36 | -6.72% | 0.33 | 16 | 55 | 0.54 | 0.78 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 15.00 | 4.05 | 4.65 | 4.35 | 4.40 | +0.46 | +11.68% | 0.29 | 7 | 3,441 | 0.67 | 0.73 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 16.00 | 2.80 | 5.10 | 3.95 | 4.00 | +0.25 | +6.67% | 0.25 | 2 | 42 | 0.70 | 0.68 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 17.00 | 3.10 | 4.00 | 3.55 | 3.35 | +0.45 | +15.52% | 0.21 | 9 | 1,548 | 0.73 | 0.63 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 18.00 | 2.73 | 4.25 | 3.49 | 2.83 | +0.28 | +10.98% | 0.19 | 16,413 | 955 | 0.81 | 0.58 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 19.00 | 2.41 | 2.65 | 2.53 | 2.63 | +0.57 | +27.67% | 0.13 | 34 | 542 | 0.68 | 0.53 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 20.00 | 2.08 | 2.20 | 2.14 | 2.10 | +0.30 | +16.67% | 0.11 | 151 | 3,300 | 0.66 | 0.48 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 21.00 | 1.77 | 1.95 | 1.86 | 1.55 | -0.15 | -8.83% | 0.09 | 2 | 319 | 0.67 | 0.43 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 22.00 | 1.53 | 1.76 | 1.65 | 1.59 | +0.39 | +32.50% | 0.07 | 23 | 12,728 | 0.68 | 0.39 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 23.00 | 0.45 | 2.74 | 1.60 | 1.33 | +0.19 | +16.67% | 0.07 | 13 | 268 | 0.70 | 0.35 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 24.00 | 0.80 | 1.44 | 1.12 | 1.19 | -0.02 | -1.66% | 0.05 | 6 | 415 | 0.65 | 0.30 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 25.00 | 0.71 | 1.28 | 1.00 | 0.93 | +0.13 | +16.25% | 0.04 | 150 | 7,625 | 0.66 | 0.27 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 26.00 | 0.74 | 0.89 | 0.82 | 0.85 | +0.16 | +23.19% | 0.03 | 4 | 171 | 0.65 | 0.23 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 27.00 | 0.67 | 0.77 | 0.72 | 0.71 | +0.14 | +24.57% | 0.03 | 30 | 12,039 | 0.66 | 0.21 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 28.00 | 0.52 | 0.66 | 0.59 | 0.60 | +0.10 | +20.00% | 0.02 | 18 | 2,290 | 0.65 | 0.18 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.62 | 0.31 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.69 | 0.16 | 0.03 | -0.01 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 30.00 | 0.19 | 0.51 | 0.35 | 0.40 | +0.05 | +14.29% | 0.01 | 8 | 4,474 | 0.61 | 0.15 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 31.00 | 0.15 | 0.53 | 0.34 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.62 | 0.13 | 0.03 | -0.01 | 1/22/2026 | 1/29/2026 4:00:03 PM EST |
| 32.00 | 0.15 | 0.48 | 0.32 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.64 | 0.12 | 0.03 | -0.01 | 1/16/2026 | 1/29/2026 4:00:03 PM EST |
| 33.00 | 0.19 | 0.41 | 0.30 | 0.31 | +0.02 | +6.90% | 0.01 | 10 | 62 | 0.66 | 0.10 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 34.00 | 0.06 | 0.40 | 0.23 | 0.12 | -0.08 | -40.00% | 0.01 | 3 | 69 | 0.62 | 0.10 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 35.00 | 0.17 | 0.34 | 0.26 | 0.22 | +0.05 | +29.42% | 0.01 | 41 | 14,331 | 0.68 | 0.08 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 36.00 | 0.12 | 0.32 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.68 | 0.08 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.46 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.06 | 0.02 | 0.00 | 1/16/2026 | 1/29/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.84 | 0.05 | 0.01 | 0.00 | 1/27/2026 | 1/29/2026 4:00:03 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 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/29/2026 4:00:03 PM EST |
| 5.00 | 0.02 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,411 | 1.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,760 | 0.70 | -0.03 | 0.01 | 0.00 | 1/23/2026 | 1/29/2026 4:00:03 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 3,862 | 0.66 | -0.08 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 12.00 | 0.38 | 0.71 | 0.55 | 0.55 | -0.03 | -5.18% | 0.05 | 2 | 14,946 | 0.67 | -0.14 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 13.00 | 0.75 | 0.97 | 0.86 | 0.75 | -0.04 | -5.07% | 0.07 | 19 | 517 | 0.70 | -0.18 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 14.00 | 1.03 | 1.07 | 1.05 | 1.06 | 0.00 | 0.00% | 0.07 | 13 | 2,862 | 0.66 | -0.22 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 15.00 | 1.37 | 1.49 | 1.43 | 1.40 | -0.10 | -6.67% | 0.10 | 5 | 3,554 | 0.66 | -0.27 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 16.00 | 1.78 | 1.90 | 1.84 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 413 | 0.65 | -0.32 | 0.04 | -0.01 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 17.00 | 2.17 | 2.82 | 2.50 | 2.32 | +0.12 | +5.46% | 0.15 | 1 | 3,160 | 0.69 | -0.37 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 18.00 | 2.74 | 3.35 | 3.05 | 2.81 | -0.12 | -4.10% | 0.17 | 2 | 981 | 0.69 | -0.42 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 19.00 | 3.40 | 3.80 | 3.60 | 3.40 | -0.14 | -3.96% | 0.19 | 215 | 272 | 0.68 | -0.47 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 20.00 | 4.00 | 4.70 | 4.35 | 4.10 | 0.00 | 0.00% | 0.22 | 12 | 3,032 | 0.70 | -0.52 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 21.00 | 4.50 | 4.90 | 4.70 | 4.49 | 0.00 | 0.00% | 0.22 | 0 | 869 | 0.62 | -0.57 | 0.05 | -0.01 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 22.00 | 3.95 | 6.65 | 5.30 | 5.37 | 0.00 | 0.00% | 0.24 | 0 | 554 | 0.91 | -0.61 | 0.05 | -0.01 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 23.00 | 6.00 | 7.40 | 6.70 | 5.99 | 0.00 | 0.00% | 0.29 | 0 | 86 | 0.73 | -0.65 | 0.05 | -0.01 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 24.00 | 6.80 | 8.20 | 7.50 | 5.70 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.73 | -0.70 | 0.05 | -0.01 | 1/6/2026 | 1/29/2026 4:00:03 PM EST |
| 25.00 | 7.65 | 9.25 | 8.45 | 7.63 | 0.00 | 0.00% | 0.34 | 0 | 1,760 | 0.75 | -0.73 | 0.05 | -0.01 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 26.00 | 8.50 | 9.35 | 8.93 | 8.70 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.66 | -0.77 | 0.04 | -0.01 | 1/23/2026 | 1/29/2026 4:00:03 PM EST |
| 27.00 | 9.35 | 10.25 | 9.80 | 9.54 | 0.00 | 0.00% | 0.36 | 0 | 38 | 0.65 | -0.79 | 0.04 | -0.01 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 28.00 | 10.25 | 11.20 | 10.73 | 7.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.63 | -0.82 | 0.04 | -0.01 | 12/2/2025 | 1/29/2026 4:00:03 PM EST |
| 29.00 | 11.20 | 12.15 | 11.68 | % | 0.40 | 0 | 0 | 0.86 | -0.84 | 0.03 | -0.01 | 1/29/2026 4:00:03 PM EST | |||
| 30.00 | 12.10 | 13.10 | 12.60 | 12.05 | 0.00 | 0.00% | 0.42 | 0 | 53 | 0.88 | -0.85 | 0.03 | -0.01 | 1/20/2026 | 1/29/2026 4:00:03 PM EST |
| 31.00 | 13.00 | 14.05 | 13.53 | % | 0.44 | 0 | 0 | 0.90 | -0.87 | 0.03 | -0.01 | 1/29/2026 4:00:03 PM EST | |||
| 32.00 | 13.95 | 15.00 | 14.48 | 12.19 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.91 | -0.88 | 0.03 | -0.01 | 12/22/2025 | 1/29/2026 4:00:03 PM EST |
| 33.00 | 14.95 | 16.05 | 15.50 | % | 0.47 | 0 | 0 | 0.96 | -0.90 | 0.02 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 34.00 | 15.85 | 16.95 | 16.40 | % | 0.48 | 0 | 0 | 0.95 | -0.90 | 0.02 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 35.00 | 16.75 | 17.95 | 17.35 | 15.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.98 | -0.92 | 0.02 | 0.00 | 12/23/2025 | 1/29/2026 4:00:03 PM EST |
| 36.00 | 17.90 | 19.15 | 18.53 | % | 0.51 | 0 | 0 | 1.07 | -0.92 | 0.02 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 37.00 | 18.20 | 20.15 | 19.18 | % | 0.52 | 0 | 0 | 1.10 | -0.94 | 0.02 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 38.00 | 19.30 | 21.15 | 20.23 | % | 0.53 | 0 | 0 | 1.12 | -0.95 | 0.01 | 0.00 | 1/29/2026 4:00:03 PM EST |