Options Chain for LIVEPERSON INC COM (LPSN) - $6.41 as of 10/27/2025 3:20:38 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 | 5.10 | 6.10 | 5.60 | % | 5.60 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 2.00 | 4.30 | 5.30 | 4.80 | % | 2.40 | 0 | 0 | 4.44 | 0.98 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 3.00 | 3.40 | 4.40 | 3.90 | % | 1.30 | 0 | 0 | 3.28 | 0.94 | 0.03 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 4.00 | 2.60 | 3.60 | 3.10 | % | 0.78 | 0 | 0 | 2.69 | 0.87 | 0.05 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 5.00 | 1.95 | 2.95 | 2.45 | % | 0.49 | 0 | 0 | 1.72 | 0.78 | 0.07 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 6.00 | 1.50 | 2.30 | 1.90 | 1.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.66 | 0.69 | 0.09 | -0.01 | 10/22/2025 | 10/27/2025 1:59:06 PM EST |
| 7.00 | 1.05 | 1.90 | 1.48 | 1.65 | +0.13 | +8.56% | 0.21 | 10 | 1 | 1.62 | 0.59 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 8.00 | 0.70 | 1.25 | 0.98 | 1.25 | -0.08 | -6.02% | 0.12 | 9 | 2 | 1.42 | 0.50 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 9.00 | 0.45 | 1.40 | 0.93 | 0.78 | +0.08 | +11.43% | 0.10 | 1 | 1 | 1.60 | 0.42 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 10.00 | 0.35 | 1.25 | 0.80 | % | 0.08 | 0 | 0 | 1.65 | 0.34 | 0.10 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 11.00 | 0.20 | 0.90 | 0.55 | % | 0.05 | 0 | 0 | 1.52 | 0.28 | 0.09 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 12.00 | 0.20 | 0.70 | 0.45 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.55 | 0.23 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.52 | 0.18 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.61 | -0.02 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.20 | -0.06 | 0.03 | -0.01 | 10/20/2025 | 10/27/2025 1:59:06 PM EST |
| 4.00 | 0.10 | 0.75 | 0.43 | % | 0.11 | 0 | 0 | 1.69 | -0.13 | 0.05 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 5.00 | 0.40 | 1.10 | 0.75 | 0.87 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.65 | -0.22 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 6.00 | 1.10 | 1.50 | 1.30 | 1.15 | -0.25 | -17.86% | 0.22 | 2 | 3 | 1.72 | -0.31 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 7.00 | 1.50 | 2.15 | 1.83 | % | 0.26 | 0 | 0 | 1.64 | -0.41 | 0.10 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 8.00 | 2.05 | 2.95 | 2.50 | % | 0.31 | 0 | 0 | 1.62 | -0.50 | 0.10 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 9.00 | 2.80 | 3.80 | 3.30 | % | 0.37 | 0 | 0 | 1.66 | -0.58 | 0.10 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 10.00 | 3.40 | 4.40 | 3.90 | % | 0.39 | 0 | 0 | 1.98 | -0.66 | 0.10 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 11.00 | 4.20 | 5.20 | 4.70 | % | 0.43 | 0 | 0 | 1.95 | -0.72 | 0.09 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 12.00 | 5.20 | 6.20 | 5.70 | % | 0.48 | 0 | 0 | 2.09 | -0.77 | 0.08 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 13.00 | 6.10 | 7.10 | 6.60 | % | 0.51 | 0 | 0 | 2.12 | -0.82 | 0.07 | -0.01 | 10/27/2025 1:59:06 PM EST |