Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $12.01 as of 9/3/2025 3:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.20 | 9.20 | 8.20 | % | 2.05 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 5.00 | 6.20 | 8.20 | 7.20 | % | 1.44 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 6.00 | 5.90 | 6.40 | 6.15 | % | 1.03 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 7.00 | 4.80 | 5.30 | 5.05 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 8.00 | 4.00 | 4.40 | 4.20 | % | 0.53 | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 9.00 | 2.80 | 3.30 | 3.05 | % | 0.34 | 0 | 0 | 0.71 | 0.97 | 0.03 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 10.00 | 1.90 | 2.45 | 2.18 | % | 0.22 | 0 | 0 | 0.67 | 0.88 | 0.09 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 11.00 | 1.15 | 1.95 | 1.55 | % | 0.14 | 0 | 0 | 0.80 | 0.76 | 0.16 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 12.00 | 0.65 | 0.85 | 0.75 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.21 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 13.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.39 | 0.37 | 0.20 | -0.01 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | 0.21 | 0.15 | -0.01 | 8/18/2025 | 9/3/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 1.80 | 0.10 | 0.10 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 1.92 | 0.05 | 0.05 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 242 | 1.62 | 0.02 | 0.02 | 0.00 | 8/21/2025 | 9/3/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.05 | 1.03 | % | 0.17 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 1.95 | -0.01 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 1.85 | -0.03 | 0.03 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.09 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 11.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.44 | -0.24 | 0.16 | -0.01 | 8/20/2025 | 9/3/2025 3:59:56 PM EST |
| 12.00 | 0.50 | 0.70 | 0.60 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.43 | 0.21 | -0.01 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | % | 0.09 | 0 | 0 | 0.60 | -0.63 | 0.20 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 14.00 | 1.85 | 2.40 | 2.13 | % | 0.15 | 0 | 0 | 0.72 | -0.79 | 0.15 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 15.00 | 2.75 | 3.30 | 3.03 | % | 0.20 | 0 | 0 | 0.80 | -0.90 | 0.10 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 16.00 | 3.30 | 4.50 | 3.90 | % | 0.24 | 0 | 0 | 1.07 | -0.95 | 0.05 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 17.00 | 4.80 | 5.10 | 4.95 | % | 0.29 | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 18.00 | 5.70 | 6.30 | 6.00 | % | 0.33 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 19.00 | 6.70 | 7.10 | 6.90 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 20.00 | 7.80 | 8.30 | 8.05 | % | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST |