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   0.734 0.679 16.15 -0.56
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 0.92 1.36 1.10 0.00 197 1534  S   15 LYFT 0.00 0.01 0.01 0.00 1 6031  S  
LYFT 0.58 0.79 0.71 0.00 12 91  S   15.5 LYFT 0.00 0.01 0.02 0.00 219 54  S  
LYFT 0.07 0.37 0.14 0.00 207 2882  S   16 LYFT 0.00 0.01 0.02 0.00 1867 13077  S  
LYFT 0.00 0.03 0.02 0.00 883 179  S   16.5 LYFT 0.17 0.54 0.36 0.00 2951 3201  S  
LYFT 0.00 0.01 0.01 0.00 2383 3073  S   17 LYFT 0.65 0.91 0.88 0.00 306 11061  S  
LYFT 0.00 0.01 0.01 0.00 535 4790  S   17.5 LYFT 1.20 2.18 1.40 0.00 257 1182  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.32 1.36 1.36 1.32 42 27  W   15 LYFT 0.16 0.19 0.17 0.14 87 355  W  
LYFT 0.95 0.99 1.02 0.95 13 33  W   15.5 LYFT 0.29 0.32 0.30 0.28 99 645  W  
LYFT 0.64 0.66 0.66 0.65 101 56  W   16 LYFT 0.48 0.50 0.50 0.48 381 327  W  
LYFT 0.40 0.42 0.42 0.42 310 162  W   16.5 LYFT 0.74 0.76 0.72 0.74 116 859  W  
LYFT 0.22 0.25 0.23 0.25 3853 459  W   17 LYFT 1.06 1.09 1.06 1.08 636 653  W  
LYFT 0.13 0.14 0.13 0.14 713 1577  W   17.5 LYFT 1.45 1.52 1.50 1.47 54 881  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.50 1.94 1.64 1.57 12 29  W   15 LYFT 0.33 0.37 0.35 0.32 25 91  W  
LYFT 1.17 1.36 1.54 1.24 1 0  W   15.5 LYFT 0.49 0.62 0.51 0.48 5 55  W  
LYFT 0.89 0.93 0.95 0.95 107 18  W   16 LYFT 0.71 0.92 0.76 0.70 192 134  W  
LYFT 0.63 1.01 0.62 0.72 37 13  W   16.5 LYFT 0.98 1.03 0.98 0.96 28 309  W  
LYFT 0.48 0.52 0.52 0.53 145 265  W   17 LYFT 1.30 1.34 1.18 1.26 18 249  W  
LYFT 0.34 0.38 0.38 0.38 3462 588  W   17.5 LYFT 1.66 1.71 1.65 1.61 53 111  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.20 2.25 2.16 1.82 84 296  W   15 LYFT 1.01 1.05 1.03 0.44 13 36  W  
LYFT 1.93 1.97 0.00 1.51 0 0  W   15.5 LYFT 1.23 1.62 1.05 0.61 1 14  W  
LYFT 1.68 2.32 1.74 1.22 3 8  W   16 LYFT 1.48 1.57 1.47 0.82 30 40  W  
LYFT 1.43 1.49 1.49 0.98 280 3  W   16.5 LYFT 1.61 1.96 1.66 1.07 13 23  W  
LYFT 1.26 1.30 1.30 0.78 40 865  W   17 LYFT 2.06 2.25 2.08 1.36 10 22  W  
LYFT 1.08 1.12 1.14 0.61 15 134  W   17.5 LYFT 2.35 2.44 2.28 1.68 18 25  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.33 2.36 2.30 2.09 402 230  S   15 LYFT 1.12 1.15 1.13 0.51 699 995  S  
LYFT 1.81 1.84 1.86 1.50 410 763  S   16 LYFT 1.60 1.63 1.66 0.89 657 1433  S  
LYFT 1.39 1.42 1.41 1.03 25 2055  S   17 LYFT 2.19 2.21 2.17 1.39 1326 2662  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.39 2.43 2.40 2.38 85 8  W   15 LYFT 1.17 1.56 1.10 0.55 2 4  W  
LYFT 1.59 2.16 3.65 2.06 0 3  W   15.5 LYFT 1.39 1.43 1.20 0.71 1 3  W  
LYFT 1.86 1.91 2.71 1.78 0 3  W   16 LYFT 1.60 1.69 0.88 0.91 0 10  W  
LYFT 1.16 1.69 2.15 1.52 0 7  W   16.5 LYFT 1.92 2.05 1.90 1.13 5 13  W  
LYFT 1.25 1.93 1.68 1.29 30 20  W   17 LYFT 1.67 2.85 1.99 1.38 2 4  W  
LYFT 1.27 1.31 1.41 1.09 2 170  W   17.5 LYFT 2.54 2.65 2.41 1.65 1 7  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.45 2.49 4.35 2.68 0 25  W   15 LYFT 1.22 1.25 1.12 0.56 4 12  W  
LYFT 2.18 2.22 0.00 2.37 0 0  W   15.5 LYFT 1.45 1.48 1.21 0.71 20 1  W  
LYFT 1.73 1.97 3.40 2.08 0 26  W   16 LYFT 1.70 1.93 1.73 0.89 4 2  W  
LYFT 1.71 1.83 1.78 1.82 117 0  W   16.5 LYFT 1.42 2.02 1.90 1.10 21 5  W  
LYFT 1.51 1.54 1.60 1.58 4 29  W   17 LYFT 1.87 2.47 2.18 1.33 6 7  W  
LYFT 1.32 1.36 1.94 1.37 0 10  W   17.5 LYFT 2.59 2.80 2.59 1.58 2 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.72 2.76 2.73 3.76 10 3634  S   15 LYFT 1.45 1.48 1.36 0.47 94 3229  S  
LYFT 2.22 2.25 2.24 3.15 161 2158  S   16 LYFT 1.95 1.97 1.95 0.72 16 1959  S  
LYFT 1.80 1.83 1.81 2.61 129 6997  S   17 LYFT 2.52 2.55 2.22 1.03 69 3103  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.