Options Chain for LIVANOVA PLC SHS (LIVN) - $62.19 as of 3/23/2026 5:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 34.00 | 38.20 | 36.10 | % | 1.31 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 30.00 | 31.90 | 35.70 | 33.80 | % | 1.13 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 32.50 | 29.10 | 33.20 | 31.15 | % | 0.96 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 35.00 | 26.50 | 30.70 | 28.60 | % | 0.82 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 37.50 | 24.20 | 28.20 | 26.20 | 22.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/23/2026 4:00:02 PM EST |
| 40.00 | 21.70 | 25.70 | 23.70 | 25.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 3/23/2026 4:00:02 PM EST |
| 42.50 | 19.20 | 23.20 | 21.20 | % | 0.50 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 45.00 | 16.80 | 20.80 | 18.80 | 19.35 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.41 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 3/23/2026 4:00:02 PM EST |
| 47.50 | 14.30 | 18.30 | 16.30 | % | 0.34 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.04 | 3/23/2026 4:00:02 PM EST | |||
| 50.00 | 12.00 | 15.90 | 13.95 | % | 0.28 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.05 | 3/23/2026 4:00:02 PM EST | |||
| 52.50 | 9.50 | 13.60 | 11.55 | % | 0.22 | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.06 | 3/23/2026 4:00:02 PM EST | |||
| 55.00 | 7.10 | 11.30 | 9.20 | 14.25 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.90 | 0.88 | 0.02 | -0.07 | 2/19/2026 | 3/23/2026 4:00:02 PM EST |
| 57.50 | 5.00 | 9.10 | 7.05 | 13.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.81 | 0.81 | 0.03 | -0.08 | 2/27/2026 | 3/23/2026 4:00:02 PM EST |
| 60.00 | 3.00 | 7.20 | 5.10 | 5.62 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.74 | 0.72 | 0.04 | -0.09 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 62.50 | 1.60 | 5.50 | 3.55 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.69 | 0.61 | 0.04 | -0.09 | 3/10/2026 | 3/23/2026 4:00:02 PM EST |
| 65.00 | 1.60 | 4.60 | 3.10 | 1.75 | -5.70 | -76.51% | 0.05 | 10 | 9 | 0.51 | 0.50 | 0.05 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 67.50 | 0.30 | 4.10 | 2.20 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | 0.39 | 0.05 | -0.08 | 3/12/2026 | 3/23/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 3.20 | 1.60 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.80 | 0.29 | 0.04 | -0.07 | 2/24/2026 | 3/23/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 3.60 | 1.80 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.98 | 0.21 | 0.03 | -0.06 | 2/25/2026 | 3/23/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.08 | 0.14 | 0.03 | -0.04 | 3/23/2026 4:00:02 PM EST | |||
| 77.50 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 1.21 | 0.09 | 0.02 | -0.03 | 3/23/2026 4:00:02 PM EST | |||
| 80.00 | 0.10 | 3.70 | 1.90 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.06 | 0.01 | -0.02 | 3/12/2026 | 3/23/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.41 | 0.02 | 0.01 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.56 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.80 | 1.40 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 42.50 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.88 | -0.01 | 0.00 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.04 | 3/23/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.52 | -0.03 | 0.01 | -0.05 | 3/23/2026 4:00:02 PM EST | |||
| 52.50 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 1.36 | -0.07 | 0.01 | -0.06 | 3/23/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 3.70 | 1.85 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.21 | -0.12 | 0.02 | -0.07 | 11/18/2025 | 3/23/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 1.08 | -0.19 | 0.03 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | 3.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.28 | 0.04 | -0.09 | 3/9/2026 | 3/23/2026 4:00:02 PM EST |
| 62.50 | 0.85 | 4.50 | 2.68 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.39 | 0.04 | -0.09 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 65.00 | 1.50 | 5.60 | 3.55 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.50 | 0.05 | -0.09 | 10/31/2025 | 3/23/2026 4:00:02 PM EST |
| 67.50 | 3.90 | 7.30 | 5.60 | % | 0.08 | 0 | 0 | 0.81 | -0.61 | 0.05 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 70.00 | 5.00 | 9.30 | 7.15 | % | 0.10 | 0 | 0 | 0.87 | -0.71 | 0.04 | -0.07 | 3/23/2026 4:00:02 PM EST | |||
| 72.50 | 7.60 | 11.40 | 9.50 | % | 0.13 | 0 | 0 | 0.92 | -0.79 | 0.03 | -0.06 | 3/23/2026 4:00:02 PM EST | |||
| 75.00 | 10.20 | 13.80 | 12.00 | % | 0.16 | 0 | 0 | 1.00 | -0.86 | 0.03 | -0.04 | 3/23/2026 4:00:02 PM EST | |||
| 77.50 | 12.10 | 16.30 | 14.20 | % | 0.18 | 0 | 0 | 1.10 | -0.91 | 0.02 | -0.03 | 3/23/2026 4:00:02 PM EST | |||
| 80.00 | 14.50 | 18.80 | 16.65 | % | 0.21 | 0 | 0 | 1.19 | -0.94 | 0.01 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 85.00 | 19.50 | 23.80 | 21.65 | % | 0.25 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 90.00 | 24.50 | 28.80 | 26.65 | % | 0.30 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 95.00 | 29.50 | 33.80 | 31.65 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |