Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LYFT LYFT INC. CLASS A COMMON STOCK   0.653 0.972 9.6 -0.27
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.11 1.18 1.15 1.13 17 130  Q   8.5 LYFT 0.02 0.04 0.02 0.03 2552 10769  Q  
LYFT 0.66 0.73 0.66 0.71 159 509  Q   9 LYFT 0.06 0.08 0.06 0.11 408 5608  Q  
LYFT 0.31 0.34 0.30 0.39 429 864  Q   9.5 LYFT 0.20 0.23 0.22 0.29 1103 4345  Q  
LYFT 0.11 0.12 0.10 0.18 7007 8870  Q   10 LYFT 0.44 0.52 0.52 0.58 631 1454  Q  
LYFT 0.03 0.05 0.04 0.07 1115 3331  Q   10.5 LYFT 0.88 0.95 1.05 0.97 31 78  Q  
LYFT 0.01 0.02 0.02 0.02 324 2366  Q   11 LYFT 1.33 1.42 1.35 1.42 25 507  Q  
 
2023-04-06 - Calls 2023-04-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.17 1.25 1.20 1.28 15 55  W   8.5 LYFT 0.07 0.09 0.08 0.16 1373 1999  W  
LYFT 0.78 0.83 0.78 0.93 19 233  W   9 LYFT 0.17 0.20 0.18 0.31 82 466  W  
LYFT 0.47 0.50 0.55 0.65 164 567  W   9.5 LYFT 0.34 0.38 0.38 0.52 801 993  W  
LYFT 0.24 0.27 0.26 0.43 272 3519  W   10 LYFT 0.61 0.65 0.58 0.80 11 615  W  
LYFT 0.12 0.14 0.15 0.27 889 1636  W   10.5 LYFT 0.97 1.02 1.01 1.14 18 127  W  
LYFT 0.06 0.08 0.07 0.16 328 2899  W   11 LYFT 1.42 1.47 1.23 1.53 6 121  W  
 
2023-04-14 - Calls 2023-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.26 1.33 1.32 1.49 3 268  W   8.5 LYFT 0.15 0.17 0.16 0.30 257 233  W  
LYFT 0.90 0.95 0.90 1.17 6 1466  W   9 LYFT 0.28 0.30 0.31 0.48 68 1497  W  
LYFT 0.59 0.63 0.69 0.89 83 308  W   9.5 LYFT 0.47 0.49 0.52 0.70 40 820  W  
LYFT 0.36 0.40 0.37 0.67 5072 641  W   10 LYFT 0.73 0.77 0.71 0.97 54 179  W  
LYFT 0.22 0.24 0.27 0.50 1075 705  W   10.5 LYFT 1.07 1.13 1.11 1.29 48 14  W  
LYFT 0.12 0.14 0.14 0.36 110 1473  W   11 LYFT 1.46 1.53 1.42 1.65 15 7  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.35 1.44 1.54 1.66 1 10  S   8.5 LYFT 0.22 0.24 0.24 0.39 86 118  S  
LYFT 0.99 1.03 1.05 1.35 14 95  S   9 LYFT 0.35 0.39 0.37 0.58 14 459  S  
LYFT 0.68 0.72 0.69 1.09 89 384  S   9.5 LYFT 0.55 0.57 0.56 0.80 180 547  S  
LYFT 0.46 0.49 0.53 0.86 315 15008  S   10 LYFT 0.81 0.84 0.79 1.07 395 12199  S  
LYFT 0.29 0.32 0.29 0.68 34 1448  S   10.5 LYFT 1.13 1.18 1.12 1.37 84 186  S  
LYFT 0.18 0.20 0.19 0.53 220 1450  S   11 LYFT 1.52 1.57 1.47 1.71 15 92  S  
 
2023-04-28 - Calls 2023-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.39 1.47 1.56 1.84 0 140  W   8.5 LYFT 0.26 0.28 0.28 0.46 16 377  W  
LYFT 1.04 1.09 1.01 1.54 25 130  W   9 LYFT 0.40 0.43 0.43 0.64 49 96  W  
LYFT 0.76 0.81 0.75 1.28 137 392  W   9.5 LYFT 0.60 0.64 0.58 0.87 85 375  W  
LYFT 0.53 0.56 0.55 1.05 81 947  W   10 LYFT 0.87 0.91 1.00 1.12 2 177  W  
LYFT 0.36 0.39 0.39 0.86 19 1650  W   10.5 LYFT 1.17 1.27 0.96 1.41 0 190  W  
LYFT 0.23 0.26 0.24 0.69 652 758  W   11 LYFT 1.53 1.70 1.38 1.74 0 197  W  
 
2023-05-05 - Calls 2023-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.53 1.72 0.00 2.02 0 0  W   8.5 LYFT 0.46 0.60 0.56 0.50 4 4  W  
LYFT 1.26 1.39 0.00 1.72 0 0  W   9 LYFT 0.60 0.76 0.70 0.69 9 4  W  
LYFT 1.05 1.10 1.04 1.46 1 0  W   9.5 LYFT 0.84 1.02 0.86 0.90 2 14  W  
LYFT 0.75 0.88 0.84 1.23 17 0  W   10 LYFT 1.10 1.27 1.00 1.15 0 4  W  
LYFT 0.55 0.67 0.81 1.03 0 2  W   10.5 LYFT 1.41 1.58 0.00 1.43 0 0  W  
LYFT 0.42 0.52 0.50 0.86 426 6  W   11 LYFT 1.74 1.95 0.00 1.73 0 0  W  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.00 1.04 1.01 1.62 133 6698  S   10 LYFT 1.33 1.35 1.30 1.13 83 34692  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.