Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $13.12 as of 7/25/2025 12:56:06 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 | 9.40 | 12.20 | 10.80 | % | 3.60 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
5.00 | 8.40 | 8.80 | 8.60 | 4.03 | 0.00 | 0.00% | 1.72 | 0 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 11:58:55 AM EST |
6.00 | 7.40 | 8.00 | 7.70 | % | 1.28 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
7.00 | 6.50 | 6.90 | 6.70 | % | 0.96 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
8.00 | 5.40 | 5.90 | 5.65 | % | 0.71 | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
9.00 | 4.50 | 4.80 | 4.65 | 1.66 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.42 | 0.98 | 0.02 | 0.00 | 4/22/2025 | 7/25/2025 11:58:55 AM EST |
10.00 | 3.60 | 3.90 | 3.75 | 2.14 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.82 | 0.94 | 0.04 | -0.01 | 6/24/2025 | 7/25/2025 11:58:55 AM EST |
11.00 | 2.70 | 2.90 | 2.80 | 2.85 | +1.26 | +79.25% | 0.25 | 2 | 57 | 0.82 | 0.87 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
12.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.30 | +17.65% | 0.17 | 5 | 129 | 0.77 | 0.78 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
13.00 | 1.20 | 1.35 | 1.28 | 1.33 | +0.23 | +20.91% | 0.10 | 1 | 184 | 0.73 | 0.64 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
14.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.22 | +41.51% | 0.05 | 14 | 1,296 | 0.70 | 0.47 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
15.00 | 0.35 | 0.50 | 0.43 | 0.25 | 0.00 | 0.00% | 0.03 | 1 | 431 | 0.68 | 0.31 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
16.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.78 | 0.19 | 0.12 | -0.01 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
17.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.10 | 0.08 | -0.01 | 2/11/2025 | 7/25/2025 11:58:55 AM EST |
18.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.05 | 0.05 | -0.01 | 5/27/2025 | 7/25/2025 11:58:55 AM EST |
19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.03 | 0.03 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.83 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 7/25/2025 11:58:55 AM EST |
21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.95 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 7/25/2025 11:58:55 AM EST |
22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/25/2025 11:58:55 AM 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:58:55 AM EST |
8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 220 | 2.68 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:55 AM EST |
9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 36 | 2.25 | -0.02 | 0.02 | 0.00 | 7/8/2025 | 7/25/2025 11:58:55 AM EST |
10.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.13 | -0.06 | 0.04 | -0.01 | 7/2/2025 | 7/25/2025 11:58:55 AM EST |
11.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 0.01 | 30 | 126 | 1.00 | -0.13 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
12.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.80 | -0.22 | 0.12 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
13.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.35 | -35.00% | 0.05 | 2 | 5 | 0.77 | -0.36 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
14.00 | 1.05 | 1.15 | 1.10 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.70 | -0.53 | 0.17 | -0.02 | 2/27/2025 | 7/25/2025 11:58:55 AM EST |
15.00 | 1.70 | 1.85 | 1.78 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -0.69 | 0.16 | -0.02 | 2/19/2025 | 7/25/2025 11:58:55 AM EST |
16.00 | 2.45 | 2.70 | 2.58 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -0.81 | 0.12 | -0.01 | 3/11/2025 | 7/25/2025 11:58:55 AM EST |
17.00 | 3.40 | 3.60 | 3.50 | % | 0.21 | 0 | 0 | 1.06 | -0.90 | 0.08 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
18.00 | 4.20 | 4.60 | 4.40 | % | 0.24 | 0 | 0 | 1.11 | -0.95 | 0.05 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
19.00 | 5.20 | 5.50 | 5.35 | % | 0.28 | 0 | 0 | 1.11 | -0.97 | 0.03 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
20.00 | 6.10 | 6.50 | 6.30 | % | 0.32 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
21.00 | 7.30 | 7.60 | 7.45 | % | 0.35 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
22.00 | 8.20 | 8.50 | 8.35 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
23.00 | 9.30 | 9.70 | 9.50 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
24.00 | 10.30 | 10.70 | 10.50 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
25.00 | 11.20 | 11.80 | 11.50 | % | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
30.00 | 16.20 | 16.80 | 16.50 | % | 0.55 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |