Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $8.62 as of 4/10/2026 6:26:30 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 | 6.70 | 8.20 | 7.45 | 7.90 | 0.00 | 0.00% | 7.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 2.00 | 5.70 | 7.20 | 6.45 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 3.00 | 5.00 | 6.10 | 5.55 | % | 1.85 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 4.00 | 3.90 | 5.10 | 4.50 | % | 1.12 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 5.00 | 2.90 | 4.10 | 3.50 | % | 0.70 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 6.00 | 2.00 | 2.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 7.00 | 1.10 | 1.85 | 1.48 | % | 0.21 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 8.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.31 | 0.91 | 0.30 | -0.02 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.47 | 0.31 | 0.66 | -0.02 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 18 | 1.64 | 0.01 | 0.06 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 9.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.96 | -0.09 | 0.30 | -0.02 | 4/13/2026 10:58:59 AM EST | |||
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | % | 0.04 | 10 | 14 | 0.60 | -0.69 | 0.66 | -0.02 | 4/13/2026 | 4/13/2026 10:58:59 AM EST | |
| 10.00 | 1.25 | 1.55 | 1.40 | % | 0.14 | 0 | 0 | 1.81 | -0.99 | 0.06 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 11.00 | 2.05 | 2.60 | 2.33 | 2.33 | % | 0.21 | 4 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST | |
| 12.00 | 3.00 | 4.10 | 3.55 | % | 0.30 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 13.00 | 4.00 | 5.10 | 4.55 | % | 0.35 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 14.00 | 5.20 | 5.40 | 5.30 | 5.33 | % | 0.38 | 6 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST | |
| 15.00 | 5.80 | 7.30 | 6.55 | % | 0.44 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 16.00 | 6.80 | 8.30 | 7.55 | % | 0.47 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 17.00 | 7.80 | 9.30 | 8.55 | % | 0.50 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST |