Options Chain for LIVEPERSON INC COM (LPSN) - $1.10 as of 7/4/2025 1:33:21 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 | 0.55 | 0.65 | 0.60 | 0.55 | -0.06 | -9.84% | 1.20 | 10 | 565 | 4.00 | 1.00 | 0.02 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 1.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.02 | +15.39% | 0.18 | 135 | 4,649 | 1.31 | 0.69 | 1.15 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3,091 | 1.78 | 0.18 | 0.81 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 35 | 1,226 | 2.61 | 0.03 | 0.18 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 246 | 3.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 4.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 44 | 4.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/3/2025 12:59:04 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 37 | 3.98 | 0.00 | 0.02 | 0.00 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 1.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.08 | 3 | 257 | 1.43 | -0.31 | 1.15 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 1.50 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.17 | 0 | 275 | 2.43 | -0.82 | 0.81 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 2.00 | 0.85 | 0.95 | 0.90 | 1.26 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.34 | -0.97 | 0.18 | 0.00 | 6/6/2025 | 7/3/2025 12:59:04 PM EST |
| 3.00 | 1.80 | 2.00 | 1.90 | 2.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/3/2025 12:59:04 PM EST |
| 4.00 | 2.80 | 3.00 | 2.90 | % | 0.72 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 3.80 | 4.00 | 3.90 | % | 0.78 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |