Options Chain for LIVANOVA PLC SHS (LIVN) - $66.00 as of 2/2/2026 8:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.40 | 28.60 | 26.50 | % | 0.66 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 42.50 | 21.90 | 26.10 | 24.00 | % | 0.56 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 19.40 | 23.60 | 21.50 | % | 0.48 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 47.50 | 17.00 | 21.10 | 19.05 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 14.70 | 18.70 | 16.70 | % | 0.33 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 52.50 | 12.10 | 15.80 | 13.95 | % | 0.27 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 9.70 | 13.00 | 11.35 | % | 0.21 | 0 | 0 | 1.04 | 0.93 | 0.02 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 57.50 | 7.50 | 10.80 | 9.15 | % | 0.16 | 0 | 0 | 0.96 | 0.87 | 0.02 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 5.50 | 9.00 | 7.25 | % | 0.12 | 0 | 0 | 0.84 | 0.79 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 62.50 | 3.60 | 6.80 | 5.20 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.45 | 0.69 | 0.04 | -0.08 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 3.00 | 5.50 | 4.25 | 3.48 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.57 | 0.58 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 67.50 | 2.00 | 4.70 | 3.35 | % | 0.05 | 0 | 0 | 0.54 | 0.47 | 0.04 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 0.90 | 3.90 | 2.40 | 2.42 | +1.17 | +93.60% | 0.03 | 2 | 22 | 0.63 | 0.37 | 0.04 | -0.09 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 72.50 | 0.20 | 4.10 | 2.15 | % | 0.03 | 0 | 0 | 0.60 | 0.29 | 0.04 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 0.45 | 3.50 | 1.98 | % | 0.03 | 0 | 0 | 0.94 | 0.21 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.09 | 0.11 | 0.02 | -0.05 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.21 | 0.05 | 0.01 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.02 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 52.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.15 | -0.07 | 0.02 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 57.50 | 0.00 | 2.75 | 1.38 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.05 | -0.13 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 3.20 | 1.60 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.94 | -0.21 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 62.50 | 0.35 | 3.70 | 2.03 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.31 | 0.04 | -0.08 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 1.60 | 4.40 | 3.00 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | -0.42 | 0.04 | -0.09 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 67.50 | 3.00 | 6.00 | 4.50 | 5.48 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.53 | 0.04 | -0.09 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 4.50 | 8.00 | 6.25 | % | 0.09 | 0 | 0 | 0.62 | -0.63 | 0.04 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 72.50 | 6.40 | 9.50 | 7.95 | % | 0.11 | 0 | 0 | 1.03 | -0.71 | 0.04 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 8.30 | 11.50 | 9.90 | % | 0.13 | 0 | 0 | 1.03 | -0.79 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 12.70 | 16.00 | 14.35 | % | 0.18 | 0 | 0 | 1.13 | -0.89 | 0.02 | -0.05 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 17.30 | 21.20 | 19.25 | % | 0.23 | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 21.90 | 26.00 | 23.95 | % | 0.27 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 27.50 | 31.00 | 29.25 | % | 0.31 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST |