Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $10.75 as of 5/28/2025 4:57:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 8.80 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 4.00 | 6.40 | 7.70 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 5.00 | 5.30 | 6.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 6.00 | 4.30 | 5.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 7.00 | 3.40 | 4.70 | % | 0 | 0 | 1.99 | 0.98 | 0.02 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 8.00 | 2.40 | 3.60 | % | 0 | 0 | 1.51 | 0.93 | 0.06 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 9.00 | 1.50 | 2.50 | % | 0 | 0 | 1.09 | 0.82 | 0.12 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.85 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.66 | 0.18 | -0.01 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 11.00 | 0.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.45 | 0.21 | -0.01 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.55 | 0.25 | -0.27 | -51.93% | 200 | 50 | 0.66 | 0.27 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 13.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.14 | 0.12 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.06 | 0.07 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.03 | 0.03 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.01 | 0.02 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | -0.02 | 0.02 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.45 | % | 0 | 0 | 1.89 | -0.07 | 0.06 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.18 | 0.12 | -0.01 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 10.00 | 0.25 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.34 | 0.18 | -0.01 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 11.00 | 0.80 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 100 | 0.48 | -0.55 | 0.21 | -0.01 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 12.00 | 1.50 | 1.80 | % | 0 | 0 | 0.45 | -0.73 | 0.18 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 13.00 | 2.20 | 2.70 | % | 0 | 0 | 0.65 | -0.86 | 0.12 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 14.00 | 2.65 | 3.60 | % | 0 | 0 | 0.68 | -0.94 | 0.07 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 15.00 | 4.20 | 4.70 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 16.00 | 5.20 | 5.70 | % | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 17.00 | 5.60 | 6.80 | % | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 18.00 | 6.50 | 7.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 19.00 | 8.20 | 8.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 20.00 | 9.20 | 9.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |