Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $13.15 as of 2/21/2025 8:48:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.10 | 7.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 6.00 | 6.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 5.00 | 6.40 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 9.00 | 4.20 | 5.10 | % | 0 | 0 | 1.09 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 3.20 | 3.80 | % | 0 | 0 | 0.67 | 0.93 | 0.05 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 11.00 | 2.35 | 3.60 | % | 0 | 0 | 0.64 | 0.85 | 0.09 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 12.00 | 1.60 | 1.80 | % | 0 | 0 | 0.49 | 0.73 | 0.13 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 13.00 | 1.00 | 1.15 | % | 0 | 0 | 0.50 | 0.58 | 0.17 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 14.00 | 0.60 | 0.70 | 0.68 | % | 2 | 0 | 0.47 | 0.41 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 15.00 | 0.30 | 0.45 | % | 0 | 0 | 0.51 | 0.27 | 0.14 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.17 | 0.11 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.11 | 0.08 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.06 | 0.05 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.04 | 0.03 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | -0.07 | 0.05 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | -0.15 | 0.09 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.35 | 0.55 | % | 0 | 0 | 0.52 | -0.27 | 0.13 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 13.00 | 0.75 | 0.95 | 0.75 | % | 2 | 0 | 0.48 | -0.42 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 14.00 | 0.80 | 1.45 | % | 0 | 0 | 0.32 | -0.59 | 0.17 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 2.00 | 2.20 | % | 0 | 0 | 0.45 | -0.73 | 0.14 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 2.70 | 3.10 | % | 0 | 0 | 0.58 | -0.83 | 0.11 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 3.80 | 4.00 | % | 0 | 0 | 0.62 | -0.89 | 0.08 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 18.00 | 4.70 | 5.00 | % | 0 | 0 | 0.70 | -0.94 | 0.05 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 5.70 | 6.10 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 6.60 | 8.00 | % | 0 | 0 | 0.76 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 7.70 | 8.00 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.00 | 8.70 | 9.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |