Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $9.85 as of 7/23/2026 8:38:01 AM 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 | 5.10 | 6.60 | 5.85 | % | 1.46 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | % | 0.96 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 6.00 | 3.30 | 4.50 | 3.90 | % | 0.65 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 7.00 | 2.30 | 3.50 | 2.90 | % | 0.41 | 0 | 1 | 1.89 | 0.98 | 0.02 | -0.01 | 7/23/2026 9:58:54 AM EST | |||
| 8.00 | 1.60 | 3.60 | 2.60 | % | 0.33 | 0 | 0 | 2.67 | 0.92 | 0.10 | -0.01 | 7/23/2026 9:58:54 AM EST | |||
| 9.00 | 0.80 | 1.55 | 1.18 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.00 | 0.75 | 0.20 | -0.02 | 7/17/2026 | 7/23/2026 9:58:54 AM EST |
| 10.00 | 0.20 | 0.95 | 0.58 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.55 | 0.52 | 0.25 | -0.02 | 7/22/2026 | 7/23/2026 9:58:54 AM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.67 | 0.30 | 0.22 | -0.01 | 7/20/2026 | 7/23/2026 9:58:54 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.30 | 0.15 | 0.14 | -0.01 | 7/10/2026 | 7/23/2026 9:58:54 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.51 | 0.06 | 0.08 | 0.00 | 7/22/2026 | 7/23/2026 9:58:54 AM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.69 | 0.02 | 0.03 | 0.00 | 5/22/2026 | 7/23/2026 9:58:54 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.85 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 7/23/2026 9:58:54 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 325 | 2.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/23/2026 9:58:54 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM 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 | 3.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 300 | 3.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/23/2026 9:58:54 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/23/2026 9:58:54 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 46 | 2.01 | -0.02 | 0.02 | -0.01 | 7/21/2026 | 7/23/2026 9:58:54 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 1 | 1.54 | -0.08 | 0.10 | -0.01 | 7/23/2026 9:58:54 AM EST | |||
| 9.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.10 | +28.58% | 0.06 | 20 | 95 | 0.64 | -0.25 | 0.20 | -0.02 | 7/23/2026 | 7/23/2026 9:58:54 AM EST |
| 10.00 | 0.40 | 1.15 | 0.78 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 155 | 0.62 | -0.48 | 0.25 | -0.02 | 7/22/2026 | 7/23/2026 9:58:54 AM EST |
| 11.00 | 1.50 | 1.80 | 1.65 | % | 0.15 | 0 | 0 | 1.00 | -0.70 | 0.22 | -0.01 | 7/23/2026 9:58:54 AM EST | |||
| 12.00 | 1.90 | 2.90 | 2.40 | % | 0.20 | 0 | 0 | 1.37 | -0.85 | 0.14 | -0.01 | 7/23/2026 9:58:54 AM EST | |||
| 13.00 | 2.60 | 3.80 | 3.20 | % | 0.25 | 0 | 0 | 1.48 | -0.94 | 0.08 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 14.00 | 3.60 | 4.80 | 4.20 | % | 0.30 | 0 | 0 | 1.68 | -0.98 | 0.03 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 16.00 | 5.50 | 7.00 | 6.25 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | % | 0.43 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 18.00 | 7.50 | 9.00 | 8.25 | % | 0.46 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 19.00 | 8.50 | 10.00 | 9.25 | % | 0.49 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST | |||
| 20.00 | 9.50 | 11.00 | 10.25 | % | 0.51 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:54 AM EST |