Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $11.87 as of 9/12/2025 9:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.10 | 8.50 | 7.80 | % | 1.95 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 6.10 | 7.50 | 6.80 | % | 1.36 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 6.00 | 5.10 | 6.50 | 5.80 | % | 0.97 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 7.00 | 4.50 | 6.00 | 5.25 | % | 0.75 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 8.00 | 3.60 | 4.30 | 3.95 | % | 0.49 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 9.00 | 2.55 | 3.60 | 3.08 | % | 0.34 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 10.00 | 1.60 | 2.05 | 1.83 | % | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 11.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | 0.97 | 0.14 | 0.00 | 8/22/2025 | 9/12/2025 3:59:59 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.55 | 0.40 | 0.85 | -0.01 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 26 | 14 | 0.54 | 0.01 | 0.06 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.94 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 296 | 3.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 365 | 3.49 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | -0.03 | 0.14 | 0.00 | 8/25/2025 | 9/12/2025 3:59:59 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.15 | +65.22% | 0.03 | 10 | 114 | 0.50 | -0.60 | 0.85 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 13.00 | 0.85 | 1.25 | 1.05 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.99 | 0.06 | 0.00 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 14.00 | 1.50 | 2.50 | 2.00 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 15.00 | 3.00 | 3.50 | 3.25 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 16.00 | 4.00 | 4.60 | 4.30 | % | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 17.00 | 4.90 | 5.50 | 5.20 | % | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 18.00 | 5.90 | 6.50 | 6.20 | % | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 19.00 | 6.90 | 7.30 | 7.10 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 20.00 | 7.90 | 8.50 | 8.20 | % | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 21.00 | 9.00 | 9.50 | 9.25 | % | 0.44 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 22.00 | 10.00 | 10.40 | 10.20 | % | 0.46 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 23.00 | 11.00 | 11.90 | 11.45 | % | 0.50 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 24.00 | 11.90 | 12.30 | 12.10 | % | 0.50 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 13.00 | 13.50 | 13.25 | % | 0.53 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |