Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $9.66 as of 5/5/2025 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 9.40 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 6.90 | 8.40 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 6.50 | 7.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 5.50 | 6.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 4.60 | 5.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 3.60 | 4.00 | % | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 2.60 | 2.90 | % | 0 | 0 | 1.10 | 0.92 | 0.06 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 1.75 | 2.20 | % | 0 | 0 | 0.69 | 0.82 | 0.11 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 1.20 | 1.30 | % | 0 | 0 | 0.64 | 0.68 | 0.16 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.65 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.49 | 0.20 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 1 | 68 | 0.53 | 0.30 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.55 | 0.16 | 0.13 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.08 | 0.08 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 150 | 1.38 | 0.04 | 0.05 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.61 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 189 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.05 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.71 | -0.08 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.20 | 0.35 | % | 0 | 0 | 0.71 | -0.18 | 0.11 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.32 | 0.16 | -0.01 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.90 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.51 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 1.55 | 1.70 | % | 0 | 0 | 0.57 | -0.70 | 0.18 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 2.35 | 2.50 | % | 0 | 0 | 0.51 | -0.84 | 0.13 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 3.10 | 3.50 | % | 0 | 0 | 0.81 | -0.92 | 0.08 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 3.80 | 4.90 | % | 0 | 0 | 0.81 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 3.80 | 5.50 | % | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 6.10 | 6.50 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 7.10 | 7.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |