Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $17.59 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.40 | 10.60 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 9.00 | 8.30 | 9.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 7.10 | 9.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 6.30 | 7.60 | 4.52 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 12.00 | 5.60 | 6.20 | 5.72 | 0.00 | 0.00% | 0 | 20 | 2.41 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 13.00 | 4.60 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 130 | 1.46 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 3.60 | 5.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 2.65 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.96 | 0.08 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 1.80 | 2.00 | 2.13 | +0.23 | +12.11% | 502 | 6,251 | 0.55 | 0.83 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 1.15 | 1.30 | 1.20 | +0.13 | +12.15% | 200 | 225 | 0.48 | 0.64 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.70 | 0.70 | +0.10 | +16.67% | 318 | 117 | 0.28 | 0.41 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.05 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.76 | 0.22 | 0.17 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 453 | 0.86 | 0.10 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 102 | 72 | 0.43 | 0.03 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 1 | 62 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.05 | -0.07 | -58.34% | 250 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 265 | 0.66 | -0.04 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.72 | -0.17 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.50 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 619 | 0.55 | -0.36 | 0.21 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.95 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.59 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 1.15 | 3.50 | % | 0 | 0 | 1.30 | -0.78 | 0.17 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 2.10 | 2.80 | % | 0 | 0 | 1.21 | -0.90 | 0.10 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 3.30 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 20 | 1.03 | -0.97 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 3.00 | 6.40 | % | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 5.30 | 5.50 | % | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 6.10 | 6.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 7.30 | 7.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 12.20 | 12.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |