Options Chain for LIGHTSPEED COMMERCE INC SUB VTG SHS (LSPD) - $13.22 as of 4/26/2024 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.70 | 11.90 | % | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 7.70 | 9.90 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 5.70 | 8.90 | % | 0 | 5 | 4.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 5.20 | 8.60 | 6.45 | 0.00 | 0.00% | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:51 PM EST |
| 8.00 | 3.70 | 6.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 9.00 | 2.80 | 5.90 | % | 0 | 0 | 2.63 | 0.98 | 0.02 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 10.00 | 2.00 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.94 | 0.04 | -0.01 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 11.00 | 2.55 | 2.65 | 2.32 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.87 | 0.08 | -0.02 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 12.00 | 1.75 | 1.85 | 1.63 | 0.00 | 0.00% | 0 | 310 | 0.75 | 0.76 | 0.12 | -0.02 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 13.00 | 1.15 | 1.25 | 1.33 | 0.00 | 0.00% | 0 | 235 | 0.76 | 0.61 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 14.00 | 0.70 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 628 | 0.75 | 0.45 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 15.00 | 0.40 | 0.45 | 0.45 | +0.05 | +12.50% | 49 | 5,834 | 0.75 | 0.30 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 16.00 | 0.20 | 0.25 | 0.20 | -0.01 | -4.77% | 1 | 424 | 0.74 | 0.19 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 17.00 | 0.10 | 0.15 | 0.11 | -0.03 | -21.43% | 215 | 526 | 0.75 | 0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,008 | 0.78 | 0.07 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 126 | 0.95 | 0.04 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,261 | 0.92 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.01 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.24 | 0.00 | 0.01 | 0.00 | 3/20/2024 | 4/26/2024 3:59:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 525 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 59 | 2.32 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 36 | 3.14 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | -0.02 | 0.02 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 10.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 67 | 0.84 | -0.06 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 11.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 115 | 0.83 | -0.13 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 12.00 | 0.35 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 282 | 0.78 | -0.24 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 13.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 331 | 0.76 | -0.39 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 14.00 | 1.25 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 224 | 0.76 | -0.55 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 15.00 | 1.95 | 2.05 | 2.00 | +0.15 | +8.11% | 2 | 222 | 0.76 | -0.70 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 16.00 | 1.05 | 4.60 | 3.17 | 0.00 | 0.00% | 0 | 84 | 0.81 | -0.81 | 0.11 | -0.02 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 17.00 | 3.60 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 195 | 0.91 | -0.88 | 0.08 | -0.01 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 18.00 | 4.50 | 4.80 | 4.23 | 0.00 | 0.00% | 0 | 57 | 1.05 | -0.93 | 0.05 | -0.01 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 19.00 | 5.50 | 5.80 | 3.00 | 0.00 | 0.00% | 0 | 32 | 1.18 | -0.96 | 0.03 | 0.00 | 2/8/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 4.90 | 7.30 | 6.83 | 0.00 | 0.00% | 0 | 119 | 1.13 | -0.98 | 0.02 | 0.00 | 3/18/2024 | 4/26/2024 3:59:51 PM EST |
| 21.00 | 5.90 | 8.80 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 2/5/2024 | 4/26/2024 3:59:51 PM EST |
| 22.00 | 6.90 | 9.30 | 6.20 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.01 | 0.00 | 2/8/2024 | 4/26/2024 3:59:51 PM EST |
| 23.00 | 8.00 | 10.40 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 24.00 | 8.90 | 12.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 10.30 | 14.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 15.30 | 18.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 20.20 | 24.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |