Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $10.87 as of 11/2/2026 6:25:40 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 | 7.20 | 9.40 | 8.30 | % | 2.77 | 0 | 5 | 5.59 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 4.00 | 6.30 | 8.30 | 7.30 | % | 1.82 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 5.00 | 5.30 | 7.40 | 6.35 | % | 1.27 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 6.00 | 4.40 | 6.00 | 5.20 | 4.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 11/2/2026 3:59:51 PM EST |
| 7.00 | 3.40 | 4.60 | 4.00 | 3.95 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 3:59:51 PM EST |
| 8.00 | 3.10 | 3.50 | 3.30 | 3.36 | +1.21 | +56.28% | 0.41 | 2 | 733 | 1.12 | 1.00 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 3:59:51 PM EST |
| 9.00 | 1.80 | 2.65 | 2.23 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.98 | 0.90 | 0.12 | 0.00 | 10/13/2026 | 11/2/2026 3:59:51 PM EST |
| 10.00 | 1.05 | 1.80 | 1.43 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 941 | 0.81 | 0.73 | 0.16 | -0.01 | 10/29/2026 | 11/2/2026 3:59:51 PM EST |
| 11.00 | 0.45 | 1.10 | 0.78 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.48 | 0.55 | 0.19 | -0.01 | 9/25/2026 | 11/2/2026 3:59:51 PM EST |
| 12.00 | 0.40 | 0.70 | 0.55 | 0.75 | +0.46 | +158.63% | 0.05 | 6 | 632 | 0.59 | 0.36 | 0.18 | -0.01 | 11/2/2026 | 11/2/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.91 | 0.21 | 0.14 | -0.01 | 8/20/2026 | 11/2/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.07 | 0.11 | 0.09 | 0.00 | 10/23/2026 | 11/2/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.61 | 0.05 | 0.05 | 0.00 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.03 | 0.03 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.99 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 11/2/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/2/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 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 | 4.17 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/2/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.77 | 0.00 | 0.02 | 0.00 | 10/27/2026 | 11/2/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.11 | -0.10 | 0.12 | 0.00 | 9/17/2026 | 11/2/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 1.40 | 0.73 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.39 | -0.27 | 0.16 | -0.01 | 10/22/2026 | 11/2/2026 3:59:51 PM EST |
| 11.00 | 0.50 | 1.15 | 0.83 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | -0.45 | 0.19 | -0.01 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 12.00 | 1.10 | 1.80 | 1.45 | 2.78 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.64 | 0.18 | -0.01 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 13.00 | 1.70 | 2.60 | 2.15 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.83 | -0.79 | 0.14 | -0.01 | 7/13/2026 | 11/2/2026 3:59:51 PM EST |
| 14.00 | 2.60 | 3.70 | 3.15 | % | 0.23 | 0 | 0 | 1.06 | -0.89 | 0.09 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 15.00 | 3.50 | 4.70 | 4.10 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.20 | -0.95 | 0.05 | 0.00 | 6/22/2026 | 11/2/2026 3:59:51 PM EST |
| 16.00 | 4.50 | 5.70 | 5.10 | % | 0.32 | 0 | 0 | 1.33 | -0.97 | 0.03 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 17.00 | 5.40 | 6.80 | 6.10 | 7.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 18.00 | 6.40 | 7.80 | 7.10 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 19.00 | 6.60 | 9.00 | 7.80 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 20.00 | 8.20 | 10.00 | 9.10 | 10.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 25.00 | 12.90 | 15.00 | 13.95 | 15.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |