Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $10.68 as of 5/30/2025 5:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 2.00 | 7.90 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 6.90 | 8.80 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 4.00 | 5.90 | 7.80 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 4.10 | 6.50 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.00 | 3.20 | 5.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 3.30 | 4.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 2.25 | 3.50 | 2.53 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.97 | 0.04 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 9.00 | 1.30 | 2.50 | 1.08 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.87 | 0.14 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 0.65 | 0.85 | 0.96 | 0.00 | 0.00% | 0 | 66 | 0.46 | 0.67 | 0.26 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 133 | 0.44 | 0.32 | 0.38 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,717 | 0.64 | 0.02 | 0.08 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 176 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 245 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 149 | 1.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 189 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 80 | 3.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 101 | 2.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 179 | 1.47 | -0.03 | 0.04 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 9.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 116 | 0.61 | -0.13 | 0.14 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 57 | 0.38 | -0.33 | 0.26 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 0.65 | 0.90 | 0.73 | -0.62 | -45.93% | 1 | 13 | 0.48 | -0.68 | 0.38 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 1.30 | 1.80 | % | 0 | 0 | 0.90 | -0.98 | 0.08 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 13.00 | 2.25 | 2.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 14.00 | 3.30 | 4.90 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 4.40 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 5.40 | 6.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 6.40 | 7.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 9.40 | 9.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |