Options Chain for LIVEPERSON INC COM (LPSN) - $4.14 as of 12/26/2025 3:14:39 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 | 2.70 | 3.70 | 3.20 | 3.30 | 0.00 | 0.00% | 3.20 | 0 | 5 | 6.44 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 2.00 | 1.75 | 2.50 | 2.13 | % | 1.06 | 0 | 0 | 2.71 | 0.95 | 0.06 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 1.10 | 1.75 | 1.43 | % | 0.48 | 0 | 0 | 2.12 | 0.79 | 0.13 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.50 | 1.20 | 0.85 | % | 0.21 | 0 | 0 | 1.34 | 0.60 | 0.18 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.15 | 0.90 | 0.53 | % | 0.11 | 0 | 0 | 1.31 | 0.43 | 0.19 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 6.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.34 | 0.30 | 0.16 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.28 | 0.20 | 0.14 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 54 | 2.41 | 0.14 | 0.11 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.66 | 0.09 | 0.08 | 0.00 | 12/26/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.79 | -0.05 | 0.06 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.05 | 0.75 | 0.40 | % | 0.13 | 0 | 0 | 1.46 | -0.21 | 0.13 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.55 | 1.10 | 0.83 | % | 0.21 | 0 | 0 | 1.37 | -0.40 | 0.18 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 1.05 | 1.80 | 1.43 | 1.40 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.23 | -0.57 | 0.19 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 1.85 | 2.55 | 2.20 | % | 0.37 | 0 | 0 | 1.83 | -0.70 | 0.16 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 7.00 | 2.60 | 3.60 | 3.10 | % | 0.44 | 0 | 0 | 2.18 | -0.80 | 0.14 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 8.00 | 3.50 | 4.50 | 4.00 | % | 0.50 | 0 | 0 | 2.23 | -0.86 | 0.11 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 9.00 | 4.50 | 5.50 | 5.00 | % | 0.56 | 0 | 0 | 2.41 | -0.91 | 0.08 | 0.00 | 12/26/2025 3:59:54 PM EST |