Options Chain for LIVEPERSON INC COM (LPSN) - $4.96 as of 12/3/2025 8:31:03 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 | 3.30 | 4.30 | 3.80 | 5.30 | 0.00 | 0.00% | 3.80 | 0 | 11 | 9.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 2.00 | 2.30 | 3.30 | 2.80 | % | 1.40 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 3.00 | 1.50 | 2.20 | 1.85 | % | 0.62 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 4.00 | 0.70 | 1.40 | 1.05 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.53 | 0.83 | 0.27 | -0.01 | 11/11/2025 | 12/3/2025 3:59:56 PM EST |
| 5.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.09 | 17 | 17 | 1.26 | 0.50 | 0.31 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 6.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 171 | 1.73 | 0.25 | 0.23 | -0.01 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.05 | -33.34% | 0.07 | 18 | 44 | 4.00 | 0.10 | 0.13 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 13 | 111 | 1.83 | 0.04 | 0.07 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.02 | 0.03 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 42 | 5.09 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 93 | 5.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.64 | -0.17 | 0.27 | -0.01 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 5.00 | 0.35 | 1.00 | 0.68 | 0.67 | -0.13 | -16.25% | 0.14 | 4 | 119 | 1.36 | -0.50 | 0.31 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 6.00 | 1.05 | 1.80 | 1.43 | 1.50 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.46 | -0.75 | 0.23 | -0.01 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 7.00 | 2.00 | 2.65 | 2.33 | % | 0.33 | 0 | 0 | 2.60 | -0.90 | 0.13 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 8.00 | 2.80 | 3.80 | 3.30 | % | 0.41 | 0 | 0 | 0.01 | -0.96 | 0.07 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 9.00 | 3.80 | 4.80 | 4.30 | % | 0.48 | 0 | 0 | 0.01 | -0.98 | 0.03 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 10.00 | 4.80 | 5.80 | 5.30 | % | 0.53 | 0 | 0 | 4.08 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 11.00 | 5.70 | 6.70 | 6.20 | % | 0.56 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 12.00 | 6.70 | 7.70 | 7.20 | % | 0.60 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 13.00 | 7.70 | 8.70 | 8.20 | % | 0.63 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |