Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $10.80 as of 1/30/2026 8:14:13 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 | 6.30 | 8.00 | 7.15 | % | 1.79 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 5.30 | 7.00 | 6.15 | % | 1.23 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 4.30 | 5.90 | 5.10 | % | 0.85 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 3.30 | 4.90 | 4.10 | % | 0.59 | 0 | 0 | 2.01 | 0.97 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 2.40 | 3.90 | 3.15 | % | 0.39 | 0 | 0 | 1.62 | 0.93 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 1.95 | 2.60 | 2.28 | % | 0.25 | 0 | 0 | 0.71 | 0.83 | 0.10 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 1.25 | 1.50 | 1.38 | % | 0.14 | 0 | 0 | 0.56 | 0.70 | 0.15 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 0.70 | 0.95 | 0.83 | 1.22 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.55 | 0.52 | 0.18 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.36 | 0.17 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | 0.23 | 0.14 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.14 | 0.10 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.08 | 0.06 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.04 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.51 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.37 | -0.07 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 0.15 | 0.35 | 0.25 | % | 0.03 | 0 | 0 | 0.62 | -0.17 | 0.10 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.56 | -0.30 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.85 | 1.05 | 0.95 | % | 0.09 | 0 | 0 | 0.57 | -0.48 | 0.18 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 12.00 | 1.50 | 1.70 | 1.60 | % | 0.13 | 0 | 0 | 0.57 | -0.64 | 0.17 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 13.00 | 1.90 | 2.60 | 2.25 | % | 0.17 | 0 | 0 | 0.75 | -0.77 | 0.14 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 14.00 | 2.60 | 3.70 | 3.15 | % | 0.23 | 0 | 0 | 0.97 | -0.86 | 0.10 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 3.50 | 4.70 | 4.10 | % | 0.27 | 0 | 0 | 1.10 | -0.92 | 0.06 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 4.50 | 5.80 | 5.15 | % | 0.32 | 0 | 0 | 1.29 | -0.96 | 0.04 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 5.30 | 6.70 | 6.00 | % | 0.35 | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 6.30 | 7.70 | 7.00 | % | 0.39 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 7.30 | 8.70 | 8.00 | % | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 8.30 | 9.70 | 9.00 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |