Options Chain for LIFTOFF MOBILE INC COM (LFTO) - $17.42 as of 9/18/2026 7:47:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 15.90 | 14.20 | % | 5.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 5.00 | 10.00 | 13.40 | 11.70 | 13.00 | 0.00 | 0.00% | 2.34 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:05 PM EST |
| 7.50 | 8.20 | 10.90 | 9.55 | % | 1.27 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 10.00 | 5.70 | 8.40 | 7.05 | % | 0.70 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 12.50 | 2.50 | 5.90 | 4.20 | % | 0.34 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 15.00 | 1.25 | 3.50 | 2.38 | % | 0.16 | 0 | 0 | 1.89 | 1.00 | 0.26 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 17.50 | 0.50 | 0.80 | 0.65 | 0.60 | -0.35 | -36.85% | 0.04 | 168 | 56 | 0.51 | 0.44 | 0.13 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 29 | 305 | 0.67 | 0.18 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.04 | +25.00% | 0.01 | 116 | 442 | 0.82 | 0.07 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.26 | -83.88% | 0.01 | 1 | 226 | 0.91 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 2.45 | 1.23 | % | 0.10 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 15.00 | 0.90 | 1.25 | 1.08 | 1.10 | +0.50 | +83.34% | 0.07 | 5 | 38 | 0.83 | 0.00 | 0.26 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 17.50 | 2.55 | 3.00 | 2.78 | 2.55 | +0.80 | +45.72% | 0.16 | 23 | 1,115 | 1.26 | -0.56 | 0.13 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 20.00 | 4.80 | 5.30 | 5.05 | 4.20 | +0.14 | +3.45% | 0.25 | 6 | 1,009 | 2.01 | -0.82 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.50 | 7.20 | 7.60 | 7.40 | 6.10 | -0.30 | -4.69% | 0.33 | 15 | 661 | 3.73 | -0.93 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 9.60 | 10.10 | 9.85 | 9.80 | +2.20 | +28.95% | 0.39 | 25 | 474 | 8.81 | -0.98 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.00 | 14.60 | 15.00 | 14.80 | 14.80 | +0.90 | +6.48% | 0.49 | 31 | 275 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 35.00 | 19.50 | 19.90 | 19.70 | 19.80 | +0.90 | +4.77% | 0.56 | 77 | 146 | 1.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 40.00 | 24.50 | 25.10 | 24.80 | 24.80 | +0.80 | +3.34% | 0.62 | 123 | 997 | 2.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |