Options Chain for LYFT INC CL A COM (LYFT) - $16.85 as of 2/2/2026 8:29:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 4.25 | 5.45 | 4.85 | 5.57 | 0.00 | 0.00% | 0.40 | 0 | 5 | 5.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 13.00 | 3.75 | 4.40 | 4.08 | 5.40 | 0.00 | 0.00% | 0.31 | 0 | 4 | 4.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 14.00 | 2.76 | 3.45 | 3.11 | 3.44 | 0.00 | 0.00% | 0.22 | 0 | 16 | 3.87 | 0.99 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 14.50 | 2.22 | 2.60 | 2.41 | 2.41 | +0.09 | +3.88% | 0.17 | 2 | 15 | 1.19 | 0.97 | 0.05 | -0.01 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 1.85 | 2.11 | 1.98 | 2.25 | -0.24 | -9.64% | 0.13 | 2 | 25 | 0.94 | 0.93 | 0.09 | -0.01 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 15.50 | 1.35 | 1.76 | 1.56 | 1.55 | +0.10 | +6.90% | 0.10 | 3 | 49 | 0.84 | 0.87 | 0.16 | -0.02 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 16.00 | 1.00 | 1.33 | 1.17 | 1.16 | +0.07 | +6.43% | 0.07 | 3 | 127 | 0.56 | 0.77 | 0.23 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 16.50 | 0.68 | 0.82 | 0.75 | 0.82 | +0.06 | +7.90% | 0.05 | 40 | 130 | 0.57 | 0.63 | 0.29 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 17.00 | 0.45 | 0.53 | 0.49 | 0.46 | -0.04 | -8.00% | 0.03 | 824 | 1,084 | 0.56 | 0.48 | 0.31 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 0.27 | 0.30 | 0.29 | 0.27 | -0.03 | -10.00% | 0.02 | 55 | 1,170 | 0.56 | 0.34 | 0.28 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 18.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.02 | -11.12% | 0.01 | 152 | 1,325 | 0.57 | 0.22 | 0.22 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 18.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 66 | 447 | 0.58 | 0.14 | 0.16 | -0.02 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 19.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 804 | 0.60 | 0.08 | 0.11 | -0.02 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 19.50 | 0.01 | 0.31 | 0.16 | 0.01 | -0.03 | -75.00% | 0.01 | 2 | 1,757 | 0.67 | 0.04 | 0.07 | -0.01 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 1,945 | 1.07 | 0.02 | 0.04 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 628 | 1.01 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 104 | 730 | 0.84 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 201 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.36 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.30 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.02 | % | 0.00 | 8 | 0 | 0.98 | -0.01 | 0.02 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST | |
| 14.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.71 | -0.03 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 131 | 0.59 | -0.07 | 0.09 | -0.01 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 15.50 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 118 | 0.57 | -0.13 | 0.16 | -0.02 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 16.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.04 | -20.00% | 0.01 | 9 | 291 | 0.56 | -0.23 | 0.23 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 16.50 | 0.26 | 0.35 | 0.31 | 0.35 | -0.02 | -5.41% | 0.02 | 16 | 386 | 0.57 | -0.37 | 0.29 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 17.00 | 0.48 | 0.57 | 0.53 | 0.61 | +0.01 | +1.67% | 0.03 | 26 | 501 | 0.56 | -0.52 | 0.31 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 0.78 | 0.90 | 0.84 | 0.69 | -0.22 | -24.18% | 0.05 | 55 | 682 | 0.57 | -0.66 | 0.28 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 18.00 | 1.01 | 1.33 | 1.17 | 1.24 | -0.07 | -5.35% | 0.07 | 3 | 698 | 0.58 | -0.78 | 0.22 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 18.50 | 1.56 | 1.84 | 1.70 | 1.64 | -0.18 | -9.89% | 0.09 | 3 | 411 | 0.84 | -0.86 | 0.16 | -0.02 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 19.00 | 1.93 | 2.35 | 2.14 | 2.15 | -0.12 | -5.29% | 0.11 | 2 | 808 | 1.12 | -0.92 | 0.11 | -0.02 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 19.50 | 2.05 | 3.25 | 2.65 | 2.37 | 0.00 | 0.00% | 0.14 | 0 | 258 | 1.26 | -0.96 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 3.00 | 3.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 277 | 1.10 | -0.98 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 20.50 | 3.05 | 4.25 | 3.65 | 3.46 | 0.00 | 0.00% | 0.18 | 0 | 121 | 1.68 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 21.00 | 3.95 | 4.20 | 4.08 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 157 | 1.30 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 21.50 | 4.05 | 5.25 | 4.65 | 4.48 | 0.00 | 0.00% | 0.22 | 0 | 7 | 3.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 22.00 | 4.55 | 5.75 | 5.15 | 4.99 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 5.00 | 6.35 | 5.68 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 23.00 | 5.40 | 6.90 | 6.15 | 5.96 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 23.50 | 5.90 | 7.40 | 6.65 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 11 | 2.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 24.00 | 6.40 | 7.90 | 7.15 | 6.63 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 24.50 | 6.95 | 8.40 | 7.68 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 7.45 | 8.90 | 8.18 | 7.13 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 26.00 | 8.45 | 9.90 | 9.18 | 7.66 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 27.00 | 9.45 | 12.15 | 10.80 | 8.49 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 28.00 | 10.20 | 13.15 | 11.68 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 29.00 | 11.25 | 14.15 | 12.70 | 11.69 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 12.25 | 15.15 | 13.70 | 12.81 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 17.25 | 20.15 | 18.70 | % | 0.53 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |