Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $12.30 as of 12/23/2025 1:35:51 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 9.90 | 9.15 | 9.00 | 0.00 | 0.00% | 3.05 | 0 | 12 | 5.68 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:59:05 PM EST |
| 4.00 | 7.40 | 8.90 | 8.15 | % | 2.04 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 5.00 | 6.40 | 7.90 | 7.15 | 6.80 | 0.00 | 0.00% | 1.43 | 0 | 72 | 3.75 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/23/2025 1:59:05 PM EST |
| 6.00 | 5.40 | 6.90 | 6.15 | % | 1.03 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 7.00 | 4.60 | 5.80 | 5.20 | % | 0.74 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 8.00 | 3.60 | 4.80 | 4.20 | 4.32 | 0.00 | 0.00% | 0.53 | 0 | 746 | 1.99 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:05 PM EST |
| 9.00 | 2.60 | 3.80 | 3.20 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 1:59:05 PM EST |
| 10.00 | 2.25 | 2.45 | 2.35 | 2.35 | 0.00 | 0.00% | 0.24 | 5 | 1,951 | 0.82 | 0.96 | 0.06 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 11.00 | 1.30 | 1.55 | 1.43 | 1.41 | -0.37 | -20.79% | 0.13 | 5 | 28 | 0.51 | 0.83 | 0.17 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 460 | 0.40 | 0.59 | 0.31 | -0.01 | 11/21/2025 | 12/23/2025 1:59:05 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 639 | 0.38 | 0.29 | 0.28 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | 0.11 | 0.15 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,370 | 0.87 | 0.02 | 0.05 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.01 | 0.01 | 0.00 | 10/15/2025 | 12/23/2025 1:59:05 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 340 | 1.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:05 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:05 PM EST |
| 19.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:05 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 50 | 3.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/23/2025 1:59:05 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.94 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/23/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.45 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 4.00 | 0.00 | 1.85 | 0.93 | % | 0.23 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 12 | 4.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 1:59:05 PM EST |
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 303 | 2.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:05 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.81 | -0.04 | 0.06 | 0.00 | 12/4/2025 | 12/23/2025 1:59:05 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.47 | -0.17 | 0.17 | -0.01 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.39 | -0.41 | 0.31 | -0.01 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 1.08 | 0.00 | 0.00% | 0.07 | 0 | 1,797 | 0.39 | -0.71 | 0.28 | -0.01 | 12/12/2025 | 12/23/2025 1:59:05 PM EST |
| 14.00 | 1.50 | 2.25 | 1.88 | % | 0.13 | 0 | 0 | 0.88 | -0.89 | 0.15 | -0.01 | 12/23/2025 1:59:05 PM EST | |||
| 15.00 | 2.30 | 3.40 | 2.85 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 189 | 1.21 | -0.98 | 0.05 | 0.00 | 11/12/2025 | 12/23/2025 1:59:05 PM EST |
| 16.00 | 3.30 | 4.50 | 3.90 | % | 0.24 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 17.00 | 4.30 | 5.50 | 4.90 | 7.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 12/23/2025 1:59:05 PM EST |
| 18.00 | 5.10 | 6.60 | 5.85 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 19.00 | 6.10 | 7.60 | 6.85 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.85 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 12/23/2025 1:59:05 PM EST |
| 22.00 | 9.10 | 10.60 | 9.85 | 10.61 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 11.70 | 14.10 | 12.90 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 27.00 | 13.70 | 16.10 | 14.90 | % | 0.55 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 30.00 | 16.70 | 19.10 | 17.90 | % | 0.60 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 35.00 | 21.40 | 24.40 | 22.90 | % | 0.65 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |