SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···

Options · 15-min delayed

LYFT

Options · 15-min delayed

LYFT

Underlying

$17.70

DTE

2026-09-04

P/C Vol

0.25

P/C OI

0.80

ATM IV

48.1%

IV Skew

-6.2%

25Δ put − call

Max Pain

$17

Expiry

CALLS									Strike	PUTS
OI	Vol	IV	Δ	Γ	Θ	V	Bid/Ask	Last	Strike	Last	Bid/Ask	V	Θ	Γ	Δ	IV	Vol	OI
15	1	257.0%	0.82	0.0485	-0.14	0.01	3.45/5.65	3.66	14.00	0.01	0.00/0.95	0.00	-0.09	0.0513	-0.13	199.2%	10	21
15	2	139.1%	0.90	0.0587	-0.05	0.00	1.73/5.15	3.25	14.50	0.04	0.00/0.57	0.00	-0.06	0.0602	-0.11	147.7%	2	84
12	2	152.7%	0.85	0.0750	-0.08	0.00	2.10/4.15	2.64	15.00	0.05	0.00/0.72	0.00	-0.07	0.0755	-0.14	142.6%	2	482
252	9	59.4%	0.97	0.0481	-0.01	0.00	2.02/2.44	2.37	15.50	0.13	0.00/0.62	0.00	-0.06	0.0956	-0.15	116.8%	10	133
47	6	78.5%	0.88	0.1264	-0.04	0.00	1.04/2.71	1.33	16.00	0.02	0.00/0.04	0.00	-0.01	0.0836	-0.04	50.8%	29	1.4k
167	10	52.3%	0.88	0.1820	-0.02	0.00	1.19/1.43	1.22	16.50	0.05	0.04/0.07	0.00	-0.01	0.1681	-0.09	45.3%	65	92
167	57	52.7%	0.76	0.2869	-0.04	0.01	0.76/0.93	0.93	17.00	0.16	0.10/0.16	0.01	-0.03	0.3125	-0.21	43.9%	596	333
321	323	50.8%	0.59	0.3692	-0.04	0.01	0.47/0.60	0.51	17.50	0.30	0.25/0.35	0.01	-0.04	0.4100	-0.40	45.5%	275	103
326	1.2k	43.0%	0.38	0.4289	-0.03	0.01	0.26/0.29	0.29	18.00	0.53	0.38/0.82	0.01	-0.05	0.2843	-0.57	66.8%	46	73
487	578	50.2%	0.24	0.2976	-0.03	0.01	0.06/0.20	0.13	18.50	0.98	0.65/1.03	0.01	-0.03	0.2874	-0.75	53.9%	64	43
444	1.5k	48.0%	0.11	0.1901	-0.02	0.00	0.05/0.09	0.08	19.00	1.26	0.95/1.53	0.01	-0.04	0.1981	-0.80	68.6%	3	58
290	46	48.0%	0.05	0.0972	-0.01	0.00	0.01/0.04	0.02	19.50	2.33	1.42/2.85	0.01	-0.06	0.1457	-0.79	95.9%	2	3
630	723	50.0%	0.02	0.0473	-0.01	0.00	0.01/0.02	0.01	20.00	2.35	2.00/4.30	0.01	-0.12	0.0993	-0.70	170.3%	3	4
3	10	64.1%	0.03	0.0482	-0.01	0.00	0.00/0.07	0.07	20.50	—	—	—	—	—	—	—	—	—
599	2	72.7%	0.02	0.0388	-0.01	0.00	0.00/0.07	0.02	21.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	21.50	4.39	2.91/4.95	0.00	-0.03	0.0600	-0.93	107.4%	1	2
3	2	191.0%	0.20	0.0698	-0.11	0.01	0.00/1.20	0.12	22.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	23.00	5.80	4.35/7.05	0.00	-0.08	0.0567	-0.87	183.4%	—	—
—	—	—	—	—	—	—	—	—	24.00	7.20	5.80/8.25	0.01	-0.13	0.0517	-0.82	248.4%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 48.1%

Side

Greek

Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).

Underlying

$17.70

DTE

2026-09-04

P/C Vol

0.25

P/C OI

0.80

ATM IV

48.1%

IV Skew

-6.2%

25Δ put − call

Max Pain

$17

Expiry

CALLS									Strike	PUTS
OI	Vol	IV	Δ	Γ	Θ	V	Bid/Ask	Last	Strike	Last	Bid/Ask	V	Θ	Γ	Δ	IV	Vol	OI
15	1	257.0%	0.82	0.0485	-0.14	0.01	3.45/5.65	3.66	14.00	0.01	0.00/0.95	0.00	-0.09	0.0513	-0.13	199.2%	10	21
15	2	139.1%	0.90	0.0587	-0.05	0.00	1.73/5.15	3.25	14.50	0.04	0.00/0.57	0.00	-0.06	0.0602	-0.11	147.7%	2	84
12	2	152.7%	0.85	0.0750	-0.08	0.00	2.10/4.15	2.64	15.00	0.05	0.00/0.72	0.00	-0.07	0.0755	-0.14	142.6%	2	482
252	9	59.4%	0.97	0.0481	-0.01	0.00	2.02/2.44	2.37	15.50	0.13	0.00/0.62	0.00	-0.06	0.0956	-0.15	116.8%	10	133
47	6	78.5%	0.88	0.1264	-0.04	0.00	1.04/2.71	1.33	16.00	0.02	0.00/0.04	0.00	-0.01	0.0836	-0.04	50.8%	29	1.4k
167	10	52.3%	0.88	0.1820	-0.02	0.00	1.19/1.43	1.22	16.50	0.05	0.04/0.07	0.00	-0.01	0.1681	-0.09	45.3%	65	92
167	57	52.7%	0.76	0.2869	-0.04	0.01	0.76/0.93	0.93	17.00	0.16	0.10/0.16	0.01	-0.03	0.3125	-0.21	43.9%	596	333
321	323	50.8%	0.59	0.3692	-0.04	0.01	0.47/0.60	0.51	17.50	0.30	0.25/0.35	0.01	-0.04	0.4100	-0.40	45.5%	275	103
326	1.2k	43.0%	0.38	0.4289	-0.03	0.01	0.26/0.29	0.29	18.00	0.53	0.38/0.82	0.01	-0.05	0.2843	-0.57	66.8%	46	73
487	578	50.2%	0.24	0.2976	-0.03	0.01	0.06/0.20	0.13	18.50	0.98	0.65/1.03	0.01	-0.03	0.2874	-0.75	53.9%	64	43
444	1.5k	48.0%	0.11	0.1901	-0.02	0.00	0.05/0.09	0.08	19.00	1.26	0.95/1.53	0.01	-0.04	0.1981	-0.80	68.6%	3	58
290	46	48.0%	0.05	0.0972	-0.01	0.00	0.01/0.04	0.02	19.50	2.33	1.42/2.85	0.01	-0.06	0.1457	-0.79	95.9%	2	3
630	723	50.0%	0.02	0.0473	-0.01	0.00	0.01/0.02	0.01	20.00	2.35	2.00/4.30	0.01	-0.12	0.0993	-0.70	170.3%	3	4
3	10	64.1%	0.03	0.0482	-0.01	0.00	0.00/0.07	0.07	20.50	—	—	—	—	—	—	—	—	—
599	2	72.7%	0.02	0.0388	-0.01	0.00	0.00/0.07	0.02	21.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	21.50	4.39	2.91/4.95	0.00	-0.03	0.0600	-0.93	107.4%	1	2
3	2	191.0%	0.20	0.0698	-0.11	0.01	0.00/1.20	0.12	22.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	23.00	5.80	4.35/7.05	0.00	-0.08	0.0567	-0.87	183.4%	—	—
—	—	—	—	—	—	—	—	—	24.00	7.20	5.80/8.25	0.01	-0.13	0.0517	-0.82	248.4%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 48.1%

Side

Greek

Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).