Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $11.48 as of 7/11/2025 8:36:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 9.80 | 8.85 | % | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 4.00 | 6.90 | 9.10 | 8.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 5.90 | 8.10 | 7.00 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 6.00 | 5.00 | 6.80 | 5.90 | % | 0.98 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 7.00 | 3.80 | 5.90 | 4.85 | % | 0.69 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 8.00 | 3.20 | 3.60 | 3.40 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 9.00 | 2.20 | 2.60 | 2.40 | % | 0.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 10.00 | 1.20 | 2.25 | 1.73 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.34 | 0.96 | 0.09 | -0.01 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.34 | 0.72 | 0.37 | -0.02 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.54 | 0.29 | 0.40 | -0.02 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.68 | 0.06 | 0.13 | -0.01 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.46 | 0.00 | 0.02 | 0.00 | 6/10/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 3.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 12 | 13 | 1.31 | -0.04 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 1.65 | 0.85 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 427 | 1.84 | -0.28 | 0.37 | -0.02 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 0.94 | -0.71 | 0.40 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 13.00 | 1.25 | 1.85 | 1.55 | % | 0.12 | 0 | 0 | 1.33 | -0.94 | 0.13 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 14.00 | 1.90 | 3.20 | 2.55 | % | 0.18 | 0 | 0 | 2.36 | -1.00 | 0.02 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 2.80 | 4.00 | 3.40 | % | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 16.00 | 4.30 | 5.70 | 5.00 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 17.00 | 5.40 | 6.70 | 6.05 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 18.00 | 6.20 | 6.60 | 6.40 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 19.00 | 7.20 | 7.70 | 7.45 | % | 0.39 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 8.20 | 10.00 | 9.10 | % | 0.45 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |