[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYFT":3,"homepage-market-summary":31,"stock-options-LYFT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LYFT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lyft, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Lyft is the second-largest ride-sharing service provider in North America, connecting riders and drivers over the Lyft app. Incorporated in 2013 and public since 2019, Lyft offers a variety of rides via private vehicles, including traditional private rides, shared rides, and luxury rides. Beyond ride-hailing, Lyft has entered the bike- and scooter-share market to offer multimodal transportation options.","3,913","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.76,15.845,15.93,15.53,15.73,0.03,0.19,7675165.658095,57082,15.6964,25.54,12.46,14313396.849679984,25.2,1891,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":257,"updated_at":827,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.8,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},1974,10573,2.46,[187,188,193,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",17,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",24,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",31,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",38,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",45,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",73,"261218",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",101,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-03-19",164,"270319",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-04-16",192,"270416",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-06-17",254,"270617",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",346,"270917",{"date":238,"label":238,"type":190,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-12-17",437,"271217",{"date":242,"label":242,"type":190,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2028-01-21",472,"280121",{"date":246,"label":246,"type":190,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2028-06-16",619,"280616",{"date":250,"label":250,"type":190,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2028-12-15",801,"281215",{"date":254,"label":254,"type":190,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2029-01-19",836,"290119",[258,277,294,308,319,332,344,359,377,393,412,432,452,476,499,525,548,572,595,617,640,662,681,697,714,732,746,762,776,788,801,814],{"strike":259,"call":260,"put":270,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":265,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":269,"in_the_money":40},"LYFT  261009C00005000",10.45,11.55,10.8,0.33,1,0.4628,0,0.000402,{"contract_symbol":271,"symbol":271,"bid":268,"ask":272,"last":273,"change":274,"changePercent":9,"volume":275,"openInterest":266,"open_interest":266,"iv":276,"implied_volatility":276,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009P00005000",0.2,0.73,0.62,2,0.7589,{"strike":278,"call":279,"put":289,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":284,"changePercent":9,"volume":285,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":288,"in_the_money":40},"LYFT  261009C00008000",7.45,7.85,7.8,0.25,13,16,0.4629,0.000644,{"contract_symbol":290,"symbol":290,"bid":268,"ask":272,"last":291,"change":292,"changePercent":9,"volume":266,"openInterest":275,"open_interest":275,"iv":293,"implied_volatility":293,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009P00008000",1.39,1.11,0.7596,{"strike":295,"call":296,"put":303,"callItm":40,"putItm":14,"isAtm":14},9,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":301,"changePercent":9,"volume":278,"openInterest":285,"open_interest":285,"iv":267,"implied_volatility":267,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":302,"in_the_money":40},"LYFT  261009C00009000",5.9,7.55,6.68,0.13,0.000724,{"contract_symbol":304,"symbol":304,"bid":268,"ask":305,"last":306,"change":307,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":276,"implied_volatility":276,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009P00009000",2.33,0.12,-0.21,{"strike":191,"call":309,"put":316,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":306,"changePercent":9,"volume":295,"openInterest":314,"open_interest":314,"iv":267,"implied_volatility":267,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":315,"in_the_money":40},"LYFT  261009C00010000",4.85,7.75,5.75,19,0.000805,{"contract_symbol":317,"symbol":317,"bid":268,"ask":318,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":293,"implied_volatility":293,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009P00010000",2.13,{"strike":320,"call":321,"put":329,"callItm":40,"putItm":14,"isAtm":14},10.5,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":326,"changePercent":9,"volume":259,"openInterest":327,"open_interest":327,"iv":287,"implied_volatility":287,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":328,"in_the_money":40},"LYFT  261009C00010500",4.3,6.4,5.2,0.02,14,0.000845,{"contract_symbol":330,"symbol":330,"bid":268,"ask":331,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":293,"implied_volatility":293,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009P00010500",1.59,{"strike":333,"call":334,"put":341,"callItm":40,"putItm":14,"isAtm":14},11,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":301,"changePercent":9,"volume":179,"openInterest":339,"open_interest":339,"iv":287,"implied_volatility":287,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":340,"in_the_money":40},"LYFT  261009C00011000",3.7,5.45,4.76,7,0.000885,{"contract_symbol":342,"symbol":342,"bid":268,"ask":343,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":276,"implied_volatility":276,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009P00011000",1.73,{"strike":345,"call":346,"put":354,"callItm":40,"putItm":14,"isAtm":14},11.5,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":351,"changePercent":9,"volume":352,"openInterest":352,"open_interest":352,"iv":287,"implied_volatility":287,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":353,"in_the_money":40},"LYFT  261009C00011500",3.95,5.85,4.03,-0.04,4,0.000925,{"contract_symbol":355,"symbol":355,"bid":268,"ask":356,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":293,"implied_volatility":293,"delta":357,"gamma":358,"theta":357,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009P00011500",1.35,-0.000002,0.000009,{"strike":360,"call":361,"put":368,"callItm":40,"putItm":14,"isAtm":14},12,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":326,"changePercent":9,"volume":179,"openInterest":366,"open_interest":366,"iv":287,"implied_volatility":287,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":367,"in_the_money":40},"LYFT  261009C00012000",3.35,4.5,3.73,6,0.000966,{"contract_symbol":369,"symbol":369,"bid":268,"ask":370,"last":371,"change":372,"changePercent":9,"volume":259,"openInterest":314,"open_interest":314,"iv":293,"implied_volatility":293,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":268,"in_the_money":14},"LYFT  261009P00012000",0.1,0.01,-0.09,-0.000032,0.000126,-0.000025,0.000002,{"strike":378,"call":379,"put":386,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":371,"changePercent":9,"volume":352,"openInterest":384,"open_interest":384,"iv":267,"implied_volatility":267,"delta":266,"gamma":268,"theta":268,"vega":268,"rho":385,"in_the_money":40},"LYFT  261009C00012500",2.81,4.15,3.11,26,0.001006,{"contract_symbol":387,"symbol":387,"bid":268,"ask":371,"last":388,"change":268,"changePercent":9,"volume":268,"openInterest":266,"open_interest":266,"iv":293,"implied_volatility":293,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":268,"in_the_money":14},"LYFT  261009P00012500",0.42,-0.00034,0.001159,-0.000226,0.000018,{"strike":285,"call":394,"put":404,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":399,"changePercent":9,"volume":179,"openInterest":352,"open_interest":352,"iv":287,"implied_volatility":287,"delta":400,"gamma":401,"theta":402,"vega":268,"rho":403,"in_the_money":40},"LYFT  261009C00013000",1.77,3.55,2.67,0.05,0.999998,0.000016,-0.000001,0.001046,{"contract_symbol":405,"symbol":405,"bid":268,"ask":371,"last":371,"change":268,"changePercent":9,"volume":191,"openInterest":406,"open_interest":406,"iv":293,"implied_volatility":293,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"LYFT  261009P00013000",604,-0.002384,0.006942,-0.001355,0.000105,-0.000003,{"strike":413,"call":414,"put":423,"callItm":40,"putItm":14,"isAtm":40},13.5,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":318,"change":268,"changePercent":9,"volume":266,"openInterest":352,"open_interest":352,"iv":267,"implied_volatility":267,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":40},"LYFT  261009C00013500",1.81,2.5,0.999887,0.000681,-0.000049,0.000006,0.001086,{"contract_symbol":424,"symbol":424,"bid":268,"ask":425,"last":371,"change":268,"changePercent":9,"volume":266,"openInterest":426,"open_interest":426,"iv":293,"implied_volatility":293,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"LYFT  261009P00013500",0.07,325,-0.011653,0.028426,-0.005549,0.000429,-0.000015,{"strike":327,"call":433,"put":443,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":434,"symbol":434,"bid":181,"ask":96,"last":435,"change":436,"changePercent":9,"volume":179,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":358,"rho":442,"in_the_money":40},"LYFT  261009C00014000",1.67,0.06,95,0.3618,0.999833,0.001258,-0.000056,0.001126,{"contract_symbol":444,"symbol":444,"bid":268,"ask":21,"last":21,"change":371,"changePercent":9,"volume":191,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"LYFT  261009P00014000",304,0.6637,-0.024082,0.060511,-0.009018,0.000799,-0.000031,{"strike":453,"call":454,"put":466,"callItm":40,"putItm":14,"isAtm":40},14.5,{"contract_symbol":455,"symbol":455,"bid":143,"ask":456,"last":457,"change":458,"changePercent":9,"volume":314,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":40},"LYFT  261009C00014500",1.32,1.07,-0.06,447,0.2654,0.999669,0.003235,-0.000077,0.000017,0.001166,{"contract_symbol":467,"symbol":467,"bid":371,"ask":21,"last":371,"change":468,"changePercent":9,"volume":333,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"LYFT  261009P00014500",-0.02,262,0.5851,-0.058739,0.141995,-0.016443,0.001652,-0.000076,{"strike":477,"call":478,"put":489,"callItm":40,"putItm":14,"isAtm":40},15,{"contract_symbol":479,"symbol":479,"bid":480,"ask":266,"last":89,"change":481,"changePercent":9,"volume":207,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":40},"LYFT  261009C00015000",0.63,0.08,275,0.3674,0.924928,0.273424,-0.012486,0.001998,0.001111,{"contract_symbol":490,"symbol":490,"bid":21,"ask":425,"last":436,"change":268,"changePercent":9,"volume":491,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"LYFT  261009P00015000",110,1011,0.5234,-0.15339,0.320618,-0.029717,0.003337,-0.000199,{"strike":500,"call":501,"put":512,"callItm":40,"putItm":14,"isAtm":40},15.5,{"contract_symbol":502,"symbol":502,"bid":503,"ask":61,"last":504,"change":351,"changePercent":9,"volume":505,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":315,"in_the_money":40},"LYFT  261009C00015500",0.3,0.4,63,1335,0.4008,0.659104,0.649022,-0.035264,0.005172,{"contract_symbol":513,"symbol":513,"bid":514,"ask":22,"last":515,"change":516,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"LYFT  261009P00015500",0.09,0.17,-0.05,575,581,0.5045,-0.369164,0.530361,-0.045663,0.00532,-0.000482,{"strike":286,"call":526,"put":537,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":527,"symbol":527,"bid":528,"ask":272,"last":515,"change":153,"changePercent":9,"volume":529,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"LYFT  261009C00016000",0.15,311,2257,0.4978,0.354554,0.530134,-0.044441,0.005247,0.000435,{"contract_symbol":538,"symbol":538,"bid":108,"ask":539,"last":138,"change":468,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":40},"LYFT  261009P00016000",0.5,665,124,0.4936,-0.646771,0.533945,-0.044006,0.00524,-0.000854,{"strike":549,"call":550,"put":559,"callItm":14,"putItm":40,"isAtm":40},16.5,{"contract_symbol":551,"symbol":551,"bid":399,"ask":436,"last":399,"change":268,"changePercent":9,"volume":215,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"LYFT  261009C00016500",819,0.4882,0.139196,0.322057,-0.025966,0.003126,0.000172,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":564,"changePercent":9,"volume":275,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":40},"LYFT  261009P00016500",0.75,1.04,0.88,-0.37,59,0.7448,-0.755369,0.299098,-0.056123,0.004429,-0.00103,{"strike":195,"call":573,"put":582,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":574,"symbol":574,"bid":371,"ask":326,"last":371,"change":268,"changePercent":9,"volume":339,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"LYFT  261009C00017000",601,0.5147,0.047246,0.135791,-0.012172,0.00139,0.000059,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":587,"changePercent":9,"volume":275,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":40},"LYFT  261009P00017000",0.56,2.3,1.37,-0.98,32,0.9583,-0.807213,0.202619,-0.062946,0.003861,-0.001135,{"strike":596,"call":597,"put":606,"callItm":14,"putItm":40,"isAtm":40},17.5,{"contract_symbol":598,"symbol":598,"bid":268,"ask":399,"last":326,"change":268,"changePercent":9,"volume":268,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"LYFT  261009C00017500",353,0.5608,0.017558,0.054801,-0.005831,0.000611,0.000022,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":9,"changePercent":9,"volume":266,"openInterest":268,"open_interest":268,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":40},"LYFT  261009P00017500",1.62,2.82,1.63,1.1424,-0.840262,0.15088,-0.066612,0.003427,-0.001216,{"strike":618,"call":619,"put":628,"callItm":14,"putItm":40,"isAtm":40},18,{"contract_symbol":620,"symbol":620,"bid":268,"ask":436,"last":371,"change":268,"changePercent":9,"volume":268,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"LYFT  261009C00018000",387,0.6638,0.012385,0.034296,-0.005112,0.000453,0.000015,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":633,"changePercent":9,"volume":352,"openInterest":268,"open_interest":268,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":40},"LYFT  261009P00018000",1.71,3.15,2.43,-0.33,1.2711,-0.87093,0.117435,-0.064185,0.002968,-0.001294,{"strike":641,"call":642,"put":651,"callItm":14,"putItm":40,"isAtm":14},18.5,{"contract_symbol":643,"symbol":643,"bid":268,"ask":371,"last":326,"change":268,"changePercent":9,"volume":268,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"LYFT  261009C00018500",77,0.6632,0.00339,0.010922,-0.001625,0.000144,0.000004,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":268,"changePercent":9,"volume":268,"openInterest":266,"open_interest":266,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":40},"LYFT  261009P00018500",1.97,3.9,1.55,1.3076,-0.908188,0.089386,-0.051699,0.002324,-0.001378,{"strike":314,"call":663,"put":671,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":664,"symbol":664,"bid":268,"ask":371,"last":371,"change":268,"changePercent":9,"volume":268,"openInterest":665,"open_interest":665,"iv":622,"implied_volatility":622,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"LYFT  261009C00019000",167,0.000808,0.002957,-0.000441,0.000039,0.000001,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":656,"implied_volatility":656,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":40},"LYFT  261009P00019000",3.1,4.4,3.92,-0.940271,0.064379,-0.037236,0.001674,-0.001457,{"strike":682,"call":683,"put":688,"callItm":14,"putItm":40,"isAtm":14},19.5,{"contract_symbol":684,"symbol":684,"bid":268,"ask":561,"last":399,"change":268,"changePercent":9,"volume":268,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":685,"gamma":686,"theta":687,"vega":358,"rho":268,"in_the_money":14},"LYFT  261009C00019500",0.000164,0.000673,-0.0001,{"contract_symbol":689,"symbol":689,"bid":673,"ask":690,"last":691,"change":268,"changePercent":9,"volume":268,"openInterest":266,"open_interest":266,"iv":656,"implied_volatility":656,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":40},"LYFT  261009P00019500",4.8,4.39,-0.96234,0.044498,-0.025737,0.001157,-0.001524,{"strike":698,"call":699,"put":705,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":700,"symbol":700,"bid":268,"ask":371,"last":371,"change":268,"changePercent":9,"volume":268,"openInterest":701,"open_interest":701,"iv":645,"implied_volatility":645,"delta":702,"gamma":703,"theta":704,"vega":376,"rho":268,"in_the_money":14},"LYFT  261009C00020000",62,0.000029,0.000133,-0.00002,{"contract_symbol":706,"symbol":706,"bid":707,"ask":325,"last":708,"change":709,"changePercent":9,"volume":275,"openInterest":268,"open_interest":268,"iv":634,"implied_volatility":634,"delta":710,"gamma":711,"theta":712,"vega":419,"rho":713,"in_the_money":40},"LYFT  261009P00020000",4.1,4.26,0.44,-0.980052,0.026953,-0.014731,-0.001585,{"strike":715,"call":716,"put":722,"callItm":14,"putItm":40,"isAtm":14},20.5,{"contract_symbol":717,"symbol":717,"bid":268,"ask":561,"last":718,"change":268,"changePercent":9,"volume":268,"openInterest":719,"open_interest":719,"iv":622,"implied_volatility":622,"delta":720,"gamma":721,"theta":411,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009C00020500",0.11,83,0.000005,0.000023,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":268,"changePercent":9,"volume":268,"openInterest":266,"open_interest":266,"iv":656,"implied_volatility":656,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":40},"LYFT  261009P00020500",4.05,6.3,5.04,-0.986269,0.019034,-0.011009,0.000495,-0.001633,{"strike":733,"call":734,"put":736,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":735,"symbol":735,"bid":268,"ask":284,"last":326,"change":268,"changePercent":9,"volume":268,"openInterest":215,"open_interest":215,"iv":622,"implied_volatility":622,"delta":670,"gamma":650,"theta":402,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009C00021000",{"contract_symbol":737,"symbol":737,"bid":311,"ask":738,"last":739,"change":740,"changePercent":9,"volume":275,"openInterest":268,"open_interest":268,"iv":656,"implied_volatility":656,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":40},"LYFT  261009P00021000",6.05,5.19,-0.25,-0.992031,0.011847,-0.006852,0.000308,-0.00168,{"strike":747,"call":748,"put":752,"callItm":14,"putItm":40,"isAtm":14},21.5,{"contract_symbol":749,"symbol":749,"bid":268,"ask":750,"last":751,"change":268,"changePercent":9,"volume":268,"openInterest":266,"open_interest":266,"iv":622,"implied_volatility":622,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009C00021500",0.95,1.13,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":268,"changePercent":9,"volume":268,"openInterest":275,"open_interest":275,"iv":656,"implied_volatility":656,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":40},"LYFT  261009P00021500",5.05,7.25,5.87,-0.995486,0.007159,-0.004141,0.000186,-0.001724,{"strike":763,"call":764,"put":766,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":765,"symbol":765,"bid":268,"ask":318,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":622,"implied_volatility":622,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009C00022000",{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":656,"implied_volatility":656,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":40},"LYFT  261009P00022000",5.4,8.35,6.41,-0.997499,0.00421,-0.002435,0.000109,-0.001767,{"strike":777,"call":778,"put":780,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":779,"symbol":779,"bid":268,"ask":318,"last":292,"change":268,"changePercent":9,"volume":268,"openInterest":266,"open_interest":266,"iv":645,"implied_volatility":645,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009C00022500",{"contract_symbol":781,"symbol":781,"bid":298,"ask":283,"last":782,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":656,"implied_volatility":656,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":40},"LYFT  261009P00022500",6.9,-0.998644,0.002414,-0.001396,0.000063,-0.001809,{"strike":789,"call":790,"put":792,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":791,"symbol":791,"bid":268,"ask":318,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":645,"implied_volatility":645,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009C00023000",{"contract_symbol":793,"symbol":793,"bid":324,"ask":794,"last":795,"change":268,"changePercent":9,"volume":268,"openInterest":275,"open_interest":275,"iv":656,"implied_volatility":656,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":40},"LYFT  261009P00023000",8.3,7.38,-0.999279,0.001352,-0.000782,0.000035,-0.00185,{"strike":199,"call":802,"put":804,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":803,"symbol":803,"bid":268,"ask":318,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":622,"implied_volatility":622,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009C00024000",{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":634,"implied_volatility":634,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":40},"LYFT  261009P00024000",7.4,9.25,8.41,-0.999871,0.000281,-0.000154,0.000007,-0.001931,{"strike":815,"call":816,"put":818,"callItm":14,"putItm":40,"isAtm":14},25,{"contract_symbol":817,"symbol":817,"bid":268,"ask":371,"last":399,"change":268,"changePercent":9,"volume":268,"openInterest":477,"open_interest":477,"iv":622,"implied_volatility":622,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"LYFT  261009C00025000",{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":268,"changePercent":9,"volume":268,"openInterest":266,"open_interest":266,"iv":656,"implied_volatility":656,"delta":823,"gamma":774,"theta":824,"vega":825,"rho":826,"in_the_money":40},"LYFT  261009P00025000",8.4,10.9,9.41,-0.999951,-0.000063,0.000003,-0.002012,"2026-10-06T22:50:51.838044+00:00"]