Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $9.66 as of 7/31/2026 3:16:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 9.30 | 8.10 | % | 4.05 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 3.00 | 5.90 | 8.30 | 7.10 | % | 2.37 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 4.00 | 5.00 | 7.30 | 6.15 | % | 1.54 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | % | 0.96 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 6.00 | 3.20 | 4.40 | 3.80 | % | 0.63 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 7.00 | 2.20 | 3.50 | 2.85 | % | 0.41 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 8.00 | 1.55 | 2.50 | 2.03 | % | 0.25 | 0 | 0 | 0.97 | 0.93 | 0.12 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 9.00 | 1.20 | 1.75 | 1.48 | % | 0.16 | 0 | 0 | 0.62 | 0.75 | 0.18 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 10.00 | 0.30 | 0.95 | 0.63 | 0.61 | -0.79 | -56.43% | 0.06 | 4 | 4 | 0.42 | 0.54 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 0.50 | 0.32 | 0.20 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.98 | 0.17 | 0.14 | 0.00 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.14 | 0.08 | 0.08 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.03 | 0.04 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | 0.01 | 0.02 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.18 | -0.07 | 0.12 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 9.00 | 0.10 | 0.60 | 0.35 | % | 0.04 | 0 | 0 | 0.52 | -0.25 | 0.18 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 10.00 | 0.40 | 1.10 | 0.75 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.22 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 11.00 | 0.90 | 1.90 | 1.40 | % | 0.13 | 0 | 0 | 0.87 | -0.68 | 0.20 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 12.00 | 1.65 | 2.90 | 2.28 | % | 0.19 | 0 | 0 | 1.07 | -0.83 | 0.14 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 13.00 | 2.60 | 3.90 | 3.25 | % | 0.25 | 0 | 0 | 1.24 | -0.92 | 0.08 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 14.00 | 3.40 | 4.90 | 4.15 | % | 0.30 | 0 | 0 | 1.38 | -0.97 | 0.04 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 15.00 | 4.60 | 6.00 | 5.30 | % | 0.35 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 16.00 | 5.50 | 7.10 | 6.30 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 17.00 | 6.50 | 8.10 | 7.30 | % | 0.43 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 18.00 | 7.50 | 9.10 | 8.30 | % | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST |