Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $9.77 as of 10/1/2026 12:09:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 9.60 | 8.85 | % | 8.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 2.00 | 7.10 | 8.60 | 7.85 | 7.90 | 0.00 | 0.00% | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 3:59:52 PM EST |
| 3.00 | 6.10 | 7.60 | 6.85 | % | 2.28 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 4.00 | 5.10 | 6.60 | 5.85 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 5.00 | 4.30 | 5.50 | 4.90 | % | 0.98 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 6.00 | 3.30 | 4.50 | 3.90 | % | 0.65 | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 7.00 | 2.40 | 3.60 | 3.00 | % | 0.43 | 0 | 0 | 1.57 | 0.96 | 0.04 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 8.00 | 1.45 | 2.50 | 1.98 | % | 0.25 | 0 | 0 | 1.10 | 0.87 | 0.11 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 9.00 | 1.00 | 1.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.65 | 0.71 | 0.18 | -0.01 | 7/31/2026 | 10/1/2026 3:59:52 PM EST |
| 10.00 | 0.40 | 0.80 | 0.60 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.50 | 0.22 | -0.01 | 6/30/2026 | 10/1/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.82 | 0.31 | 0.20 | -0.01 | 9/15/2026 | 10/1/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.82 | 0.16 | 0.14 | 0.00 | 8/13/2026 | 10/1/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.07 | 0.08 | 0.00 | 7/9/2026 | 10/1/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | 0.03 | 0.04 | 0.00 | 5/28/2026 | 10/1/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.01 | 0.02 | 0.00 | 8/3/2026 | 10/1/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 526 | 1.51 | -0.04 | 0.04 | 0.00 | 9/10/2026 | 10/1/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.15 | -0.13 | 0.11 | -0.01 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 9.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.29 | 0.18 | -0.01 | 8/6/2026 | 10/1/2026 3:59:52 PM EST |
| 10.00 | 0.45 | 1.20 | 0.83 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.50 | -0.50 | 0.22 | -0.01 | 9/11/2026 | 10/1/2026 3:59:52 PM EST |
| 11.00 | 1.10 | 1.85 | 1.48 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | -0.69 | 0.20 | -0.01 | 4/20/2026 | 10/1/2026 3:59:52 PM EST |
| 12.00 | 1.95 | 2.65 | 2.30 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | -0.84 | 0.14 | 0.00 | 4/20/2026 | 10/1/2026 3:59:52 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | -0.93 | 0.08 | 0.00 | 4/20/2026 | 10/1/2026 3:59:52 PM EST |
| 14.00 | 3.60 | 4.70 | 4.15 | % | 0.30 | 0 | 0 | 1.15 | -0.97 | 0.04 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 15.00 | 4.60 | 5.70 | 5.15 | 5.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.27 | -0.99 | 0.02 | 0.00 | 4/20/2026 | 10/1/2026 3:59:52 PM EST |
| 16.00 | 5.40 | 6.90 | 6.15 | 6.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 4/20/2026 | 10/1/2026 3:59:52 PM EST |
| 17.00 | 6.40 | 7.90 | 7.15 | 7.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 9.40 | 10.90 | 10.15 | % | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |