Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $9.40 as of 4/24/2026 8:20:42 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 | 7.80 | 9.30 | 8.55 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 2.00 | 6.80 | 8.30 | 7.55 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 4.00 | 5.00 | 6.50 | 5.75 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 6.00 | 3.00 | 4.20 | 3.60 | % | 0.60 | 0 | 0 | 1.76 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 7.00 | 2.10 | 3.30 | 2.70 | % | 0.39 | 0 | 0 | 1.45 | 0.93 | 0.06 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 8.00 | 1.50 | 2.25 | 1.88 | % | 0.23 | 0 | 0 | 0.61 | 0.81 | 0.13 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 9.00 | 1.00 | 1.20 | 1.10 | % | 0.12 | 0 | 0 | 0.57 | 0.65 | 0.18 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 10.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.56 | 0.45 | 0.20 | -0.01 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | % | 0.03 | 0 | 0 | 0.80 | 0.28 | 0.17 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 12.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.86 | 0.16 | 0.12 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.19 | 0.09 | 0.08 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.04 | 0.05 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.63 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.77 | -0.02 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 7.00 | 0.10 | 0.75 | 0.43 | % | 0.06 | 0 | 0 | 1.38 | -0.07 | 0.06 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 8.00 | 0.20 | 0.40 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.90 | -0.19 | 0.13 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | % | 0.06 | 0 | 0 | 0.57 | -0.35 | 0.18 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 10.00 | 1.05 | 1.25 | 1.15 | % | 0.11 | 0 | 0 | 0.59 | -0.55 | 0.20 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 11.00 | 1.80 | 2.00 | 1.90 | % | 0.17 | 0 | 0 | 0.81 | -0.72 | 0.17 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 12.00 | 2.10 | 3.20 | 2.65 | % | 0.22 | 0 | 0 | 1.02 | -0.84 | 0.12 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 13.00 | 2.90 | 4.10 | 3.50 | % | 0.27 | 0 | 0 | 1.09 | -0.91 | 0.08 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 14.00 | 3.90 | 5.10 | 4.50 | % | 0.32 | 0 | 0 | 1.22 | -0.96 | 0.05 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | % | 0.37 | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 16.00 | 5.70 | 7.20 | 6.45 | % | 0.40 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST |