Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $11.13 as of 11/28/2025 3:53:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 9.40 | 8.45 | 9.00 | 0.00 | 0.00% | 2.82 | 0 | 12 | 4.92 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/28/2025 12:59:51 PM EST |
| 4.00 | 6.50 | 8.00 | 7.25 | % | 1.81 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 5.50 | 7.00 | 6.25 | 6.80 | 0.00 | 0.00% | 1.25 | 0 | 72 | 2.58 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:51 PM EST |
| 6.00 | 4.70 | 5.90 | 5.30 | % | 0.88 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 7.00 | 3.70 | 4.90 | 4.30 | % | 0.61 | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 8.00 | 2.80 | 3.90 | 3.35 | 4.32 | 0.00 | 0.00% | 0.42 | 0 | 746 | 1.29 | 0.97 | 0.03 | 0.00 | 6/10/2025 | 11/28/2025 12:59:51 PM EST |
| 9.00 | 2.00 | 2.90 | 2.45 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.00 | 0.92 | 0.08 | 0.00 | 7/22/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.15 | +10.35% | 0.16 | 7 | 1,946 | 0.48 | 0.78 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 11.00 | 0.75 | 1.00 | 0.88 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | 0.60 | 0.22 | -0.01 | 10/10/2025 | 11/28/2025 12:59:51 PM EST |
| 12.00 | 0.30 | 0.55 | 0.43 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 460 | 0.42 | 0.37 | 0.23 | -0.01 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 639 | 0.43 | 0.22 | 0.16 | -0.01 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.68 | 0.10 | 0.10 | 0.00 | 10/10/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,372 | 1.11 | 0.04 | 0.05 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.01 | 0.02 | 0.00 | 10/15/2025 | 11/28/2025 12:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 340 | 1.33 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 11/28/2025 12:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/28/2025 12:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.04 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 11/28/2025 12:59:51 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 12 | 2.64 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/28/2025 12:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 303 | 1.44 | -0.03 | 0.03 | 0.00 | 7/22/2025 | 11/28/2025 12:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.13 | -0.08 | 0.08 | 0.00 | 10/7/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.46 | -0.22 | 0.15 | -0.01 | 11/7/2025 | 11/28/2025 12:59:51 PM EST |
| 11.00 | 0.45 | 0.70 | 0.58 | 0.50 | -1.30 | -72.23% | 0.05 | 20 | 3 | 0.44 | -0.40 | 0.22 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 12.00 | 1.00 | 1.25 | 1.13 | 1.23 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.42 | -0.63 | 0.23 | -0.01 | 11/19/2025 | 11/28/2025 12:59:51 PM EST |
| 13.00 | 1.55 | 2.20 | 1.88 | 1.19 | 0.00 | 0.00% | 0.14 | 0 | 1,807 | 0.66 | -0.78 | 0.16 | -0.01 | 10/28/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 2.30 | 3.40 | 2.85 | % | 0.20 | 0 | 0 | 0.95 | -0.90 | 0.10 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 15.00 | 3.20 | 4.30 | 3.75 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 440 | 1.02 | -0.96 | 0.05 | 0.00 | 11/12/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 4.20 | 5.30 | 4.75 | % | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.02 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 17.00 | 5.10 | 6.50 | 5.80 | 7.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 11/28/2025 12:59:51 PM EST |
| 18.00 | 6.10 | 7.50 | 6.80 | % | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 19.00 | 7.00 | 8.50 | 7.75 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 20.00 | 8.00 | 9.50 | 8.75 | 11.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 11/28/2025 12:59:51 PM EST |
| 22.00 | 10.00 | 11.50 | 10.75 | 10.61 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 12.60 | 14.90 | 13.75 | % | 0.55 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 27.00 | 14.60 | 16.90 | 15.75 | % | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 30.00 | 17.50 | 19.90 | 18.70 | % | 0.62 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 35.00 | 22.20 | 25.20 | 23.70 | % | 0.68 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST |