Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $9.35 as of 2/19/2026 8:00:09 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 | 5.50 | 7.00 | 6.25 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 4.00 | 4.70 | 5.90 | 5.30 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 5.00 | 3.70 | 5.50 | 4.60 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 6.00 | 2.70 | 4.50 | 3.60 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 7.00 | 1.90 | 3.50 | 2.70 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 8.00 | 0.90 | 1.65 | 1.28 | % | 0.16 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 9.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.22 | 0.89 | 0.65 | -0.02 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.07 | 0.02 | 0.14 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 696 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 404 | 4.98 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 46 | 7.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 5.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/19/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.23 | -0.11 | 0.65 | -0.02 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 10.00 | 0.45 | 1.10 | 0.78 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 48 | 3.61 | -0.98 | 0.14 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 11.00 | 1.40 | 2.90 | 2.15 | 1.49 | 0.00 | 0.00% | 0.20 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:56 PM EST |
| 12.00 | 2.20 | 3.50 | 2.85 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 95 | 8.56 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 13.00 | 3.20 | 5.00 | 4.10 | 2.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:56 PM EST |
| 14.00 | 4.20 | 5.90 | 5.05 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 15.00 | 5.10 | 6.50 | 5.80 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 16.00 | 6.00 | 7.50 | 6.75 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 17.00 | 7.00 | 8.50 | 7.75 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 18.00 | 8.00 | 9.50 | 8.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 19.00 | 9.00 | 10.50 | 9.75 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 20.00 | 10.00 | 11.50 | 10.75 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 25.00 | 14.60 | 16.90 | 15.75 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST |