Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $8.75 as of 3/31/2025 9:45:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.70 | 4.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 6.00 | 2.65 | 3.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.00 | 1.65 | 2.05 | % | 0 | 0 | 1.35 | 0.97 | 0.07 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.00 | 0.85 | 0.95 | % | 0 | 0 | 0.53 | 0.80 | 0.27 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 9.00 | 0.25 | 0.35 | 0.35 | -0.09 | -20.46% | 10 | 11 | 0.52 | 0.44 | 0.40 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.07 | -0.04 | -36.37% | 1 | 65 | 0.59 | 0.14 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.35 | 0.05 | -0.05 | -50.00% | 4 | 8,803 | 1.72 | 0.03 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 10 | 48 | 2.58 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.48 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.20 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | -0.03 | 0.07 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.20 | 0.27 | -0.01 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 9.00 | 0.45 | 0.60 | 0.46 | +0.08 | +21.06% | 1 | 100 | 0.54 | -0.56 | 0.40 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 10.00 | 1.25 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 190 | 0.73 | -0.86 | 0.22 | -0.01 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 11.00 | 2.20 | 2.35 | 1.03 | 0.00 | 0.00% | 0 | 4,019 | 0.91 | -0.97 | 0.06 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 12.00 | 2.95 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 3:59:52 PM EST |
| 13.00 | 4.10 | 4.60 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:52 PM EST |
| 14.00 | 5.10 | 5.60 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 6.10 | 6.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 16.00 | 7.10 | 7.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.00 | 8.10 | 8.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 18.00 | 9.00 | 9.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 19.00 | 10.00 | 10.40 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 11.00 | 11.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 21.00 | 12.00 | 12.50 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.00 | 13.10 | 13.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 16.00 | 16.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |