Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $13.83 as of 7/29/2025 2:19:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.90 | 10.80 | 9.35 | % | 2.34 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 5.00 | 8.10 | 8.80 | 8.45 | % | 1.69 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 6.00 | 7.10 | 7.80 | 7.45 | % | 1.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 7.00 | 6.10 | 6.80 | 6.45 | % | 0.92 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 8.00 | 5.20 | 6.00 | 5.60 | % | 0.70 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 9.00 | 4.20 | 5.20 | 4.70 | % | 0.52 | 0 | 0 | 1.42 | 0.97 | 0.02 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 10.00 | 3.30 | 4.10 | 3.70 | % | 0.37 | 0 | 0 | 1.09 | 0.92 | 0.05 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 11.00 | 2.35 | 3.10 | 2.73 | % | 0.25 | 0 | 0 | 0.86 | 0.85 | 0.08 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 12.00 | 1.75 | 2.05 | 1.90 | % | 0.16 | 0 | 0 | 0.72 | 0.74 | 0.12 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 13.00 | 1.10 | 1.40 | 1.25 | % | 0.10 | 0 | 0 | 0.54 | 0.61 | 0.14 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 14.00 | 0.80 | 0.95 | 0.88 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.52 | 0.46 | 0.15 | -0.01 | 7/23/2025 | 7/29/2025 2:58:49 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.26 | -36.62% | 0.04 | 6 | 9 | 0.53 | 0.32 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.11 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.55 | 0.15 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST | |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 4 | 3 | 0.55 | 0.10 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.04 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.03 | 0.03 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.02 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.05 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 11.00 | 0.15 | 0.35 | 0.25 | % | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.08 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 12.00 | 0.30 | 0.60 | 0.45 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.12 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 13.00 | 0.75 | 0.95 | 0.85 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.39 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 2:58:49 PM EST |
| 14.00 | 1.30 | 1.45 | 1.38 | % | 0.10 | 0 | 0 | 0.52 | -0.54 | 0.15 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 15.00 | 1.95 | 2.15 | 2.05 | % | 0.14 | 0 | 0 | 0.52 | -0.68 | 0.14 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 16.00 | 2.70 | 2.95 | 2.83 | % | 0.18 | 0 | 0 | 0.60 | -0.78 | 0.11 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 17.00 | 3.50 | 4.00 | 3.75 | % | 0.22 | 0 | 0 | 0.75 | -0.85 | 0.09 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 18.00 | 4.50 | 4.80 | 4.65 | % | 0.26 | 0 | 0 | 0.70 | -0.90 | 0.06 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 19.00 | 5.50 | 5.80 | 5.65 | % | 0.30 | 0 | 0 | 0.78 | -0.94 | 0.04 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 20.00 | 6.30 | 6.80 | 6.55 | % | 0.33 | 0 | 0 | 0.86 | -0.97 | 0.03 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST |