Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $9.09 as of 3/28/2025 8:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.00 | 4.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 2.85 | 3.40 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.98 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 2.20 | 2.45 | % | 0 | 0 | 0.83 | 0.90 | 0.09 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 1.35 | 1.45 | % | 0 | 0 | 0.56 | 0.77 | 0.16 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.95 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.57 | 0.22 | -0.01 | 2/14/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.30 | 0.45 | 0.40 | -0.02 | -4.77% | 3 | 69 | 0.59 | 0.35 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.25 | 0.15 | -0.11 | -42.31% | 3 | 5,012 | 0.61 | 0.19 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.65 | 0.10 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.85 | 0.05 | 0.00 | 0.00% | 21 | 1,190 | 0.83 | 0.04 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,751 | 1.46 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 726 | 1.17 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 201 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 664 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 154 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | -0.02 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.10 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.25 | 0.35 | 0.25 | +0.05 | +25.00% | 12 | 1 | 0.58 | -0.23 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.30 | 0.70 | 0.60 | +0.10 | +20.00% | 1 | 252 | 0.42 | -0.43 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 1.10 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 68 | 0.48 | -0.65 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 1.95 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.81 | 0.15 | -0.01 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 2.90 | 3.00 | 1.84 | 0.00 | 0.00% | 0 | 25 | 0.59 | -0.90 | 0.10 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 3.80 | 4.10 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.96 | 0.05 | 0.00 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 4.80 | 5.00 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.98 | 0.02 | 0.00 | 2/13/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 5.80 | 6.00 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.90 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 6.70 | 7.10 | 4.63 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 7.80 | 8.20 | 1.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 8.70 | 9.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 9.70 | 10.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 10.80 | 11.20 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 11.70 | 12.00 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 15.70 | 16.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 20.80 | 21.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 25.80 | 26.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |