Options Chain for LIVEPERSON INC COM (LPSN) - $2.84 as of 3/12/2026 6:20:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 523 | 2/3/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,882 | 10/22/2025 | EST | ||||
| 1.00 | 1.40 | 2.10 | 1.75 | 0.06 | 0.00 | 0.00% | 1.75 | 0 | 0 | 5.36 | 0.99 | 0.02 | 0.00 | 10/10/2025 | 3/12/2026 3:59:16 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 84 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 8 | EST | |||||||
| 2.00 | 0.70 | 1.10 | 0.90 | 0.92 | -0.18 | -16.37% | 0.45 | 1 | 30 | 2.38 | 0.84 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 3:59:16 PM EST |
| 3.00 | 0.20 | 0.80 | 0.50 | 0.41 | 0.00 | 0.00% | 0.17 | 0 | 106 | 1.62 | 0.58 | 0.29 | -0.01 | 3/11/2026 | 3/12/2026 3:59:16 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 5 | EST | |||||||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 61 | 2.07 | 0.35 | 0.28 | -0.01 | 3/6/2026 | 3/12/2026 3:59:16 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 5 | EST | |||||||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 51 | 2.39 | 0.20 | 0.21 | -0.01 | 3/6/2026 | 3/12/2026 3:59:16 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 105 | 3.96 | 0.12 | 0.15 | 0.00 | 2/9/2026 | 3/12/2026 3:59:16 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 68 | 3.18 | 0.07 | 0.10 | 0.00 | 1/16/2026 | 3/12/2026 3:59:16 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 21 | 4.33 | 0.04 | 0.06 | 0.00 | 2/4/2026 | 3/12/2026 3:59:16 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 43 | 4.68 | 0.02 | 0.04 | 0.00 | 12/26/2025 | 3/12/2026 3:59:16 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 57 | 2.22 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:16 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.01 | 0.02 | 0.00 | 3/12/2026 3:59:16 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.13 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 3/12/2026 3:59:16 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.80 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 3:59:16 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 | 0.15 | 0.40 | 0.28 | % | 0.56 | 0 | 0 | EST | |||||||
| 1.00 | 0.65 | 0.90 | 0.78 | % | 0.78 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.53 | -0.01 | 0.02 | 0.00 | 10/8/2025 | 3/12/2026 3:59:16 PM EST |
| 1.50 | 1.15 | 1.40 | 1.28 | % | 0.85 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.22 | -0.16 | 0.18 | -0.01 | 3/12/2026 3:59:16 PM EST | |||
| 2.00 | 1.65 | 1.90 | 1.78 | % | 0.89 | 0 | 0 | EST | |||||||
| 3.00 | 2.60 | 3.00 | 2.80 | % | 0.93 | 0 | 0 | EST | |||||||
| 3.00 | 0.40 | 0.85 | 0.63 | 0.65 | 0.00 | 0.00% | 0.21 | 100 | 35 | 1.59 | -0.42 | 0.29 | -0.01 | 3/12/2026 | 3/12/2026 3:59:16 PM EST |
| 4.00 | 3.60 | 4.00 | 3.80 | 3.60 | 0.00 | 0.00% | 0.95 | 0 | 0 | 12/2/2025 | EST | ||||
| 4.00 | 1.10 | 1.85 | 1.48 | 1.03 | 0.00 | 0.00% | 0.37 | 0 | 7 | 3.18 | -0.65 | 0.28 | -0.01 | 11/12/2025 | 3/12/2026 3:59:16 PM EST |
| 5.00 | 2.00 | 2.70 | 2.35 | 2.22 | 0.00 | 0.00% | 0.47 | 0 | 19 | 3.30 | -0.80 | 0.21 | -0.01 | 2/10/2026 | 3/12/2026 3:59:16 PM EST |
| 6.00 | 2.80 | 3.80 | 3.30 | 2.25 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.07 | -0.88 | 0.15 | 0.00 | 12/16/2025 | 3/12/2026 3:59:16 PM EST |
| 7.00 | 3.80 | 4.80 | 4.30 | % | 0.61 | 0 | 0 | 4.46 | -0.93 | 0.10 | 0.00 | 3/12/2026 3:59:16 PM EST | |||
| 8.00 | 4.80 | 5.80 | 5.30 | 3.64 | 0.00 | 0.00% | 0.66 | 0 | 5 | 4.78 | -0.96 | 0.06 | 0.00 | 11/12/2025 | 3/12/2026 3:59:16 PM EST |
| 9.00 | 5.80 | 6.80 | 6.30 | % | 0.70 | 0 | 0 | 5.07 | -0.98 | 0.04 | 0.00 | 3/12/2026 3:59:16 PM EST | |||
| 10.00 | 6.80 | 7.80 | 7.30 | % | 0.73 | 0 | 0 | 5.32 | -0.99 | 0.03 | 0.00 | 3/12/2026 3:59:16 PM EST | |||
| 11.00 | 7.80 | 8.80 | 8.30 | % | 0.75 | 0 | 0 | 5.56 | -0.99 | 0.02 | 0.00 | 3/12/2026 3:59:16 PM EST | |||
| 12.00 | 8.80 | 9.80 | 9.30 | % | 0.78 | 0 | 0 | 5.77 | -1.00 | 0.01 | 0.00 | 3/12/2026 3:59:16 PM EST | |||
| 13.00 | 9.80 | 10.80 | 10.30 | % | 0.79 | 0 | 0 | 5.96 | -1.00 | 0.01 | 0.00 | 3/12/2026 3:59:16 PM EST |