Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $10.87 as of 11/2/2026 6:25:40 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 | 9.20 | 10.90 | 10.05 | % | 10.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 2.00 | 8.20 | 10.10 | 9.15 | 7.90 | 0.00 | 0.00% | 4.58 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 11/2/2026 3:59:51 PM EST |
| 3.00 | 7.20 | 8.90 | 8.05 | % | 2.68 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 4.00 | 6.20 | 7.90 | 7.05 | % | 1.76 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 5.00 | 5.20 | 7.10 | 6.15 | % | 1.23 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 6.00 | 4.40 | 5.50 | 4.95 | % | 0.83 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 7.00 | 3.40 | 4.60 | 4.00 | % | 0.57 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 8.00 | 2.40 | 3.60 | 3.00 | % | 0.38 | 0 | 0 | 1.79 | 0.99 | 0.02 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 9.00 | 1.70 | 2.50 | 2.10 | 1.73 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.20 | 0.93 | 0.08 | -0.01 | 10/15/2026 | 11/2/2026 3:59:51 PM EST |
| 10.00 | 0.85 | 1.80 | 1.33 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.18 | 0.79 | 0.17 | -0.01 | 10/5/2026 | 11/2/2026 3:59:51 PM EST |
| 11.00 | 0.60 | 1.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.72 | 0.57 | 0.23 | -0.02 | 10/27/2026 | 11/2/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.08 | 0.34 | 0.22 | -0.02 | 10/16/2026 | 11/2/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 202 | 1.39 | 0.17 | 0.16 | -0.01 | 10/20/2026 | 11/2/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.65 | 0.07 | 0.09 | -0.01 | 5/28/2026 | 11/2/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.87 | 0.03 | 0.04 | 0.00 | 10/23/2026 | 11/2/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.01 | 0.01 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 526 | 2.90 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/2/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 49 | 2.33 | -0.01 | 0.02 | 0.00 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.83 | -0.07 | 0.08 | -0.01 | 10/29/2026 | 11/2/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.88 | -0.21 | 0.17 | -0.01 | 9/11/2026 | 11/2/2026 3:59:51 PM EST |
| 11.00 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.68 | -0.43 | 0.23 | -0.02 | 10/22/2026 | 11/2/2026 3:59:51 PM EST |
| 12.00 | 1.00 | 1.65 | 1.33 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | -0.66 | 0.22 | -0.02 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 13.00 | 1.65 | 2.50 | 2.08 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.33 | -0.83 | 0.16 | -0.01 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 14.00 | 2.60 | 3.70 | 3.15 | % | 0.23 | 0 | 0 | 1.81 | -0.93 | 0.09 | -0.01 | 11/2/2026 3:59:51 PM EST | |||
| 15.00 | 3.60 | 4.70 | 4.15 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.03 | -0.97 | 0.04 | 0.00 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 16.00 | 4.60 | 5.70 | 5.15 | 6.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 17.00 | 5.40 | 6.80 | 6.10 | 7.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 11/2/2026 3:59:51 PM EST |
| 20.00 | 8.40 | 9.80 | 9.10 | % | 0.45 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST |