Options Chain for LIVANOVA PLC SHS (LIVN) - $36.28 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.30 | 15.80 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 9.40 | 13.40 | % | 0 | 0 | 2.73 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 27.50 | 7.40 | 11.10 | % | 0 | 0 | 2.43 | 0.96 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 4.60 | 8.80 | % | 0 | 0 | 2.02 | 0.89 | 0.03 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 32.50 | 3.00 | 6.80 | % | 0 | 0 | 1.80 | 0.78 | 0.04 | -0.12 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 1.20 | 5.00 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.64 | 0.06 | -0.13 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 0.40 | 3.90 | 1.80 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.48 | 0.06 | -0.14 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 2.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.34 | 0.06 | -0.12 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.67 | 0.22 | 0.05 | -0.10 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.13 | 0.04 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.07 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.04 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.65 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.20 | % | 0 | 0 | 2.62 | -0.04 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.40 | % | 0 | 0 | 2.25 | -0.11 | 0.03 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 32.50 | 0.10 | 1.60 | % | 0 | 0 | 0.97 | -0.22 | 0.04 | -0.12 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.70 | 3.80 | % | 0 | 0 | 1.20 | -0.36 | 0.06 | -0.13 | 5/5/2025 3:59:59 PM EST | |||
| 37.50 | 1.10 | 4.50 | 3.94 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.52 | 0.06 | -0.14 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 1.95 | 6.40 | % | 0 | 0 | 1.58 | -0.66 | 0.06 | -0.12 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 4.20 | 8.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.78 | 0.05 | -0.10 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 6.60 | 10.70 | % | 0 | 0 | 1.90 | -0.87 | 0.04 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 9.10 | 13.10 | % | 0 | 0 | 2.09 | -0.93 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 11.90 | 14.80 | % | 0 | 0 | 2.30 | -0.96 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 16.60 | 20.60 | % | 0 | 0 | 2.76 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST |