Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $12.62 as of 9/6/2024 3:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 6.70 | 8.40 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 6.00 | 5.70 | 7.40 | 6.70 | 0.00 | 0.00% | 0 | 5 | 5.49 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 7.00 | 5.00 | 6.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 8.00 | 4.00 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 9.00 | 3.00 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 1.05 | 3.30 | 3.48 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.97 | 0.05 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 1.10 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.84 | 0.20 | -0.01 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 0.40 | 0.50 | 0.40 | -0.70 | -63.64% | 4 | 72 | 0.45 | 0.54 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 1 | 1,649 | 0.41 | 0.18 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 188 | 0.53 | 0.03 | 0.08 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.76 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 160 | 2.39 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 300 | 2.73 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 300 | 3.21 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:52 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 | 0.65 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.68 | -0.03 | 0.05 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 136 | 0.48 | -0.16 | 0.20 | -0.01 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 0.30 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 1,461 | 0.40 | -0.46 | 0.39 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 0.55 | 1.10 | 0.68 | 0.00 | 0.00% | 0 | 78 | 0.25 | -0.82 | 0.29 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 1.85 | 2.00 | 1.33 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.97 | 0.08 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 2.05 | 4.70 | % | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 16.00 | 3.80 | 4.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 17.00 | 4.30 | 5.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 18.00 | 4.30 | 7.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 19.00 | 6.80 | 7.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 6.40 | 9.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 21.00 | 8.80 | 9.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 22.00 | 9.70 | 10.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 12.80 | 13.20 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |