Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

LYFT INC. CLASS A COMMON STOCK (LYFT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
LYFT LYFT INC. CLASS A COMMON STOCK   0.660 0.747 18.67 -1.16

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.28 1.35 1.56 1.23 20 1949  W   17.5 LYFT 0.12 0.14 0.12 0.06 1306 1343  W  
LYFT 0.93 0.97 0.95 0.83 83 502  W   18 LYFT 0.24 0.26 0.26 0.15 1885 1020  W  
LYFT 0.61 0.65 0.64 0.50 232 283  W   18.5 LYFT 0.42 0.46 0.43 0.33 268 1214  W  
LYFT 0.39 0.41 0.40 0.27 425 1118  W   19 LYFT 0.69 0.73 0.72 0.60 826 621  W  
LYFT 0.23 0.24 0.24 0.13 352 1517  W   19.5 LYFT 1.03 1.08 1.05 0.96 207 1470  W  
LYFT 0.14 0.15 0.15 0.05 3423 2454  W   20 LYFT 1.43 1.50 1.35 1.38 544 1285  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.54 1.59 1.68 1.57 35 4633  S   17.5 LYFT 0.36 0.38 0.36 0.38 1815 2255  S  
LYFT 1.20 1.24 1.41 1.25 15 1731  S   18 LYFT 0.52 0.54 0.52 0.55 1468 730  S  
LYFT 0.91 0.93 0.93 0.97 58 139  S   18.5 LYFT 0.72 0.75 0.73 0.77 1005 363  S  
LYFT 0.66 0.69 0.69 0.74 495 1161  S   19 LYFT 0.98 0.99 0.99 1.04 220 291  S  
LYFT 0.48 0.50 0.50 0.55 140 323  S   19.5 LYFT 1.28 1.32 1.28 1.35 314 151  S  
LYFT 0.34 0.35 0.35 0.40 723 2380  S   20 LYFT 1.63 1.68 1.59 1.70 211 304  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.72 1.79 1.78 1.86 39 832  W   17.5 LYFT 0.55 0.59 0.51 0.61 39 46  W  
LYFT 1.42 1.49 1.61 1.56 9 37  W   18 LYFT 0.74 0.78 0.73 0.80 33 205  W  
LYFT 1.14 1.20 1.31 1.29 26 35  W   18.5 LYFT 0.95 0.99 0.89 1.03 11 10  W  
LYFT 0.91 0.95 1.02 1.05 10 40  W   19 LYFT 1.21 1.25 1.22 1.30 17 114  W  
LYFT 0.70 0.74 1.93 0.85 0 2  W   19.5 LYFT 1.50 1.55 1.36 1.60 15 1  W  
LYFT 0.54 0.57 0.61 0.68 20 558  W   20 LYFT 1.82 1.88 1.63 1.92 126 63  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.92 1.97 2.00 2.11 3 1144  W   17.5 LYFT 0.71 0.75 0.64 0.78 13 23  W  
LYFT 1.61 1.67 1.78 1.82 15 104  W   18 LYFT 0.90 0.94 0.83 0.99 7 17  W  
LYFT 1.34 1.39 1.61 1.56 7 61  W   18.5 LYFT 1.10 1.17 1.00 1.22 15 9  W  
LYFT 1.10 1.15 1.29 1.33 21 68  W   19 LYFT 1.37 1.44 1.26 1.48 51 28  W  
LYFT 0.89 0.93 0.92 1.12 105 166  W   19.5 LYFT 1.66 1.72 1.65 1.77 29 171  W  
LYFT 0.71 0.75 0.85 0.94 80 93  W   20 LYFT 1.96 2.06 1.86 2.08 57 69  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.01 2.11 2.37 2.36 11 28  W   17.5 LYFT 0.81 0.88 0.78 0.92 1 7  W  
LYFT 1.75 1.81 1.80 2.07 10 65  W   18 LYFT 1.04 1.07 1.00 1.12 25 195  W  
LYFT 1.45 1.54 2.90 1.81 0 24  W   18.5 LYFT 1.24 1.31 1.14 1.35 1 12  W  
LYFT 1.23 1.29 1.43 1.58 60 142  W   19 LYFT 1.52 1.56 1.48 1.61 593 488  W  
LYFT 0.83 0.88 1.03 1.18 43 522  W   20 LYFT 2.11 2.17 2.00 2.19 3 28  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.22 2.27 2.46 2.60 64 4662  S   17.5 LYFT 1.01 1.04 1.02 1.02 368 3161  S  
LYFT 1.00 1.04 1.03 1.41 145 10775  S   20 LYFT 2.27 2.33 2.21 2.27 163 2565  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.33 2.40 2.47 2.84 2 90  W   17.5 LYFT 1.11 1.16 0.98 1.09 0 27  W  
LYFT 2.05 2.15 2.31 2.56 1 4  W   18 LYFT 1.32 1.38 1.20 1.30 6 3  W  
LYFT 1.74 1.86 2.70 2.31 0 11  W   18.5 LYFT 1.55 1.61 1.52 1.52 185 5  W  
LYFT 1.53 1.61 2.15 2.07 1 4  W   19 LYFT 1.79 1.86 1.77 1.76 216 21  W  
LYFT 1.32 1.38 1.42 1.85 19 13  W   19.5 LYFT 2.05 2.15 1.90 2.03 8 32  W  
LYFT 1.10 1.18 1.23 1.65 3 61  W   20 LYFT 2.38 2.46 2.05 2.31 1 14  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.88 2.91 2.91 3.87 14 6537  S   17.5 LYFT 1.59 1.62 1.54 1.18 160 3705  S  
LYFT 1.64 1.68 1.80 2.64 1446 2973  S   20 LYFT 2.85 2.89 2.79 2.24 184 3318  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.