Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $12.99 as of 4/19/2024 4:08:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 5.00 | 6.40 | 10.10 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 6.00 | 5.70 | 8.20 | % | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 7.00 | 4.70 | 8.00 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/19/2024 3:59:42 PM EST |
| 8.00 | 3.30 | 6.20 | % | 0 | 0 | 2.33 | 0.99 | 0.01 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 9.00 | 2.50 | 5.20 | % | 0 | 0 | 1.92 | 0.97 | 0.03 | -0.01 | 4/19/2024 3:59:42 PM EST | |||
| 10.00 | 1.40 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.91 | 0.06 | -0.01 | 4/16/2024 | 4/19/2024 3:59:42 PM EST |
| 11.00 | 1.00 | 2.35 | 2.32 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.82 | 0.10 | -0.02 | 4/15/2024 | 4/19/2024 3:59:42 PM EST |
| 12.00 | 1.50 | 1.60 | 1.57 | -0.38 | -19.49% | 3 | 309 | 0.69 | 0.70 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 13.00 | 0.95 | 1.05 | 1.10 | +0.05 | +4.77% | 1 | 213 | 0.67 | 0.55 | 0.15 | -0.02 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 14.00 | 0.55 | 0.65 | 0.62 | -0.03 | -4.62% | 21 | 516 | 0.67 | 0.40 | 0.15 | -0.02 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 15.00 | 0.30 | 0.40 | 0.36 | -0.04 | -10.00% | 1 | 6,210 | 0.67 | 0.27 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 16.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 603 | 0.71 | 0.17 | 0.10 | -0.01 | 4/18/2024 | 4/19/2024 3:59:42 PM EST |
| 17.00 | 0.10 | 0.20 | 0.13 | -0.03 | -18.75% | 30 | 540 | 0.74 | 0.10 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 18.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,008 | 0.77 | 0.06 | 0.05 | -0.01 | 4/12/2024 | 4/19/2024 3:59:42 PM EST |
| 19.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 138 | 0.82 | 0.03 | 0.03 | 0.00 | 4/5/2024 | 4/19/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1,079 | 0.97 | 0.02 | 0.02 | 0.00 | 2/27/2024 | 4/19/2024 3:59:42 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.82 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/19/2024 3:59:42 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:42 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 525 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/19/2024 3:59:42 PM EST |
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 59 | 2.10 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/19/2024 3:59:42 PM EST |
| 25.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 20 | 2.18 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/19/2024 3:59:42 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 2.53 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/19/2024 3:59:42 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 36 | 2.80 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/19/2024 3:59:42 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 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | -0.03 | 0.03 | -0.01 | 4/19/2024 3:59:42 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.81 | -0.09 | 0.06 | -0.01 | 3/18/2024 | 4/19/2024 3:59:42 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | -0.03 | -9.10% | 1 | 52 | 0.77 | -0.18 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 142 | 0.76 | -0.30 | 0.13 | -0.02 | 4/18/2024 | 4/19/2024 3:59:42 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | +0.05 | +5.00% | 5 | 323 | 0.76 | -0.45 | 0.15 | -0.02 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 14.00 | 1.60 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 274 | 0.75 | -0.60 | 0.15 | -0.02 | 4/18/2024 | 4/19/2024 3:59:42 PM EST |
| 15.00 | 2.35 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 280 | 0.91 | -0.73 | 0.13 | -0.02 | 4/15/2024 | 4/19/2024 3:59:42 PM EST |
| 16.00 | 3.20 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 84 | 0.79 | -0.83 | 0.10 | -0.01 | 4/16/2024 | 4/19/2024 3:59:42 PM EST |
| 17.00 | 2.50 | 4.20 | 2.90 | 0.00 | 0.00% | 0 | 195 | 0.96 | -0.90 | 0.07 | -0.01 | 4/4/2024 | 4/19/2024 3:59:42 PM EST |
| 18.00 | 5.00 | 5.20 | 4.23 | 0.00 | 0.00% | 0 | 57 | 0.95 | -0.94 | 0.05 | -0.01 | 3/27/2024 | 4/19/2024 3:59:42 PM EST |
| 19.00 | 5.80 | 6.20 | 3.00 | 0.00 | 0.00% | 0 | 52 | 1.51 | -0.97 | 0.03 | 0.00 | 2/8/2024 | 4/19/2024 3:59:42 PM EST |
| 20.00 | 5.40 | 9.00 | 6.83 | 0.00 | 0.00% | 0 | 127 | 1.63 | -0.98 | 0.02 | 0.00 | 3/18/2024 | 4/19/2024 3:59:42 PM EST |
| 21.00 | 6.40 | 9.70 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 2/5/2024 | 4/19/2024 3:59:42 PM EST |
| 22.00 | 7.40 | 10.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 4/19/2024 3:59:42 PM EST |
| 23.00 | 8.70 | 12.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 24.00 | 9.70 | 13.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 25.00 | 10.50 | 14.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 30.00 | 15.80 | 19.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 35.00 | 20.70 | 23.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST |