Options Chain for LIVEPERSON INC COM (LPSN) - $0.80 as of 3/28/2025 8:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.35 | 0.30 | -0.05 | -14.29% | 31 | 737 | 2.64 | 0.99 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 223 | 3,034 | 1.50 | 0.20 | 1.52 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 10 | 3,571 | 2.58 | 0.00 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,033 | 3.23 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,351 | 4.04 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,783 | 4.57 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,195 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 701 | 2.67 | -0.01 | 0.19 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.30 | 0.18 | +0.05 | +38.47% | 6 | 2,284 | 2.23 | -0.80 | 1.52 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 1.50 | 0.65 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 1,145 | 2.63 | -1.00 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 2.00 | 1.15 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 266 | 3.29 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 3.00 | 1.75 | 2.45 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 3.10 | 3.30 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 4.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:00 PM EST |