Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $11.20 as of 6/20/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 8.80 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 5.60 | 6.90 | 4.03 | 0.00 | 0.00% | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 3:59:54 PM EST |
| 6.00 | 4.60 | 6.00 | % | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 3.60 | 5.00 | % | 0 | 0 | 1.52 | 0.97 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 2.65 | 4.00 | % | 0 | 0 | 1.12 | 0.91 | 0.06 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 9.00 | 1.85 | 3.30 | 1.66 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.83 | 0.10 | -0.01 | 4/22/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 0.85 | 3.30 | 1.23 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.70 | 0.14 | -0.01 | 5/23/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 0.75 | 1.10 | 1.57 | 0.00 | 0.00% | 0 | 48 | 0.49 | 0.54 | 0.18 | -0.01 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 0.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 159 | 0.50 | 0.37 | 0.17 | -0.01 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 13.00 | 0.25 | 0.40 | 0.26 | -0.14 | -35.00% | 1 | 21 | 0.54 | 0.24 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 251 | 0.55 | 0.16 | 0.10 | -0.01 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 262 | 0.67 | 0.10 | 0.07 | 0.00 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.05 | 0.04 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.02 | 0.02 | 0.00 | 2/11/2025 | 6/20/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.80 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 58 | 1.97 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 50 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:54 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 | 1.40 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.40 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.40 | % | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 12 | 2.23 | -0.03 | 0.02 | 0.00 | 5/1/2025 | 6/20/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 220 | 0.76 | -0.09 | 0.06 | -0.01 | 5/1/2025 | 6/20/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.17 | 0.10 | -0.01 | 5/28/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 0.45 | 1.55 | 0.57 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.30 | 0.14 | -0.01 | 6/4/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 0.55 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 105 | 0.55 | -0.46 | 0.18 | -0.01 | 6/4/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 1.50 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.63 | 0.17 | -0.01 | 5/16/2025 | 6/20/2025 3:59:54 PM EST |
| 13.00 | 2.05 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.76 | 0.14 | -0.01 | 2/25/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 3.10 | 3.40 | 2.15 | 0.00 | 0.00% | 0 | 81 | 0.72 | -0.84 | 0.10 | -0.01 | 2/27/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 3.80 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.90 | 0.07 | 0.00 | 2/19/2025 | 6/20/2025 3:59:54 PM EST |
| 16.00 | 3.40 | 6.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.95 | 0.04 | 0.00 | 3/11/2025 | 6/20/2025 3:59:54 PM EST |
| 17.00 | 5.80 | 6.40 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 18.00 | 6.80 | 7.50 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 19.00 | 7.90 | 8.50 | % | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 8.80 | 9.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 21.00 | 9.80 | 10.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.00 | 10.90 | 11.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 11.90 | 12.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 12.80 | 13.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 13.80 | 14.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 18.00 | 19.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |