Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $9.27 as of 5/29/2026 2:45:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.00 | 8.30 | 8.05 | 0.00 | 0.00% | 8.30 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:55 PM EST |
| 2.00 | 6.60 | 8.00 | 7.30 | 7.00 | 0.00 | 0.00% | 3.65 | 0 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:55 PM EST |
| 3.00 | 5.60 | 7.20 | 6.40 | % | 2.13 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 4.00 | 4.70 | 6.10 | 5.40 | % | 1.35 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 5.00 | 3.70 | 4.90 | 4.30 | % | 0.86 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 6.00 | 2.70 | 3.90 | 3.30 | % | 0.55 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 7.00 | 2.00 | 2.85 | 2.43 | 2.02 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.33 | 0.99 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 8.00 | 1.40 | 1.95 | 1.68 | 1.60 | +0.75 | +88.24% | 0.21 | 10 | 33 | 1.09 | 0.94 | 0.10 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 9.00 | 0.75 | 0.95 | 0.85 | 0.81 | +0.28 | +52.83% | 0.09 | 6 | 1,019 | 0.55 | 0.74 | 0.28 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.29 | +0.10 | +52.64% | 0.02 | 6 | 58 | 0.49 | 0.40 | 0.34 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.62 | 0.15 | 0.20 | -0.01 | 5/20/2026 | 5/29/2026 1:58:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.66 | 0.04 | 0.07 | 0.00 | 5/21/2026 | 5/29/2026 1:58:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.91 | 0.01 | 0.02 | 0.00 | 5/7/2026 | 5/29/2026 1:58:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.32 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 69 | 1.75 | -0.06 | 0.10 | 0.00 | 5/22/2026 | 5/29/2026 1:58:55 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.40 | -66.67% | 0.02 | 40 | 84 | 0.52 | -0.26 | 0.28 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.50 | -0.60 | 0.34 | -0.01 | 5/21/2026 | 5/29/2026 1:58:55 PM EST |
| 11.00 | 1.20 | 2.10 | 1.65 | % | 0.15 | 0 | 0 | 1.38 | -0.85 | 0.20 | -0.01 | 5/29/2026 1:58:55 PM EST | |||
| 12.00 | 2.00 | 3.30 | 2.65 | % | 0.22 | 0 | 0 | 1.91 | -0.96 | 0.07 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 13.00 | 3.00 | 4.30 | 3.65 | % | 0.28 | 0 | 0 | 2.16 | -0.99 | 0.02 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 14.00 | 3.90 | 5.30 | 4.60 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 15.00 | 5.00 | 6.50 | 5.75 | % | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 16.00 | 6.00 | 7.40 | 6.70 | % | 0.42 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 17.00 | 7.00 | 8.40 | 7.70 | % | 0.45 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST |