Options Chain for LIVEPERSON INC COM (LPSN) - $6.37 as of 10/15/2025 8:58:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 262 | 10/14/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 4,370 | EST | |||||||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 38 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 8 | EST | |||||||
| 3.00 | 3.10 | 3.90 | 3.50 | 0.01 | 0.00 | 0.00% | 1.17 | 0 | 0 | 3.10 | 0.96 | 0.04 | 0.00 | 10/8/2025 | 10/14/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 70 | EST | |||||||
| 4.00 | 2.20 | 3.10 | 2.65 | 0.01 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.60 | 0.87 | 0.06 | -0.01 | 9/29/2025 | 10/14/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 100 | EST | |||||||
| 5.00 | 1.40 | 2.40 | 1.90 | % | 0.38 | 0 | 0 | 2.29 | 0.76 | 0.09 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 6.00 | 1.25 | 2.00 | 1.63 | 1.45 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.80 | 0.65 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 7.00 | 0.60 | 1.50 | 1.05 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.56 | 0.53 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 8.00 | 0.30 | 1.30 | 0.80 | % | 0.10 | 0 | 0 | 1.58 | 0.43 | 0.11 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 9.00 | 0.30 | 1.15 | 0.73 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.75 | 0.35 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.26 | 0 | 78 | 10/13/2025 | EST | ||||
| 1.00 | 0.50 | 0.75 | 0.63 | % | 0.63 | 0 | 3 | EST | |||||||
| 1.50 | 1.00 | 1.25 | 1.13 | % | 0.75 | 0 | 6 | EST | |||||||
| 2.00 | 1.50 | 1.75 | 1.63 | % | 0.81 | 0 | 0 | EST | |||||||
| 3.00 | 2.40 | 2.80 | 2.60 | % | 0.87 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.32 | -0.04 | 0.04 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 2.72 | -0.13 | 0.06 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 4.00 | 3.40 | 3.80 | 3.60 | % | 0.90 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 14 | 2.23 | -0.24 | 0.09 | -0.01 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 6.00 | 0.65 | 1.65 | 1.15 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.71 | -0.35 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 7.00 | 1.35 | 2.35 | 1.85 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.81 | -0.47 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 8.00 | 2.00 | 3.00 | 2.50 | % | 0.31 | 0 | 0 | 1.71 | -0.57 | 0.11 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 9.00 | 2.80 | 3.70 | 3.25 | % | 0.36 | 0 | 0 | 1.63 | -0.65 | 0.11 | -0.02 | 10/14/2025 3:59:51 PM EST |