Options Chain for LIVANOVA PLC SHS (LIVN) - $47.49 as of 12/20/2024 3:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.00 | 27.10 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 25.00 | 20.20 | 25.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 27.50 | 18.00 | 22.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 30.00 | 15.50 | 19.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 32.50 | 13.80 | 17.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 11.20 | 14.40 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 12/20/2024 4:00:02 PM EST | |||
| 37.50 | 8.90 | 12.10 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 12/20/2024 4:00:02 PM EST | |||
| 40.00 | 6.60 | 9.80 | 7.21 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.94 | 0.02 | -0.02 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 42.50 | 4.20 | 8.00 | % | 0 | 0 | 0.94 | 0.85 | 0.04 | -0.03 | 12/20/2024 4:00:02 PM EST | |||
| 45.00 | 1.50 | 4.10 | 3.46 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.72 | 0.06 | -0.04 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 47.50 | 1.80 | 2.35 | 7.00 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.54 | 0.08 | -0.04 | 11/7/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 0.80 | 1.70 | 4.20 | 0.00 | 0.00% | 0 | 137 | 0.41 | 0.33 | 0.08 | -0.03 | 11/27/2024 | 12/20/2024 4:00:02 PM EST |
| 52.50 | 0.00 | 1.90 | 3.30 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.17 | 0.06 | -0.02 | 11/12/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 142 | 0.56 | 0.06 | 0.03 | -0.01 | 12/16/2024 | 12/20/2024 4:00:02 PM EST |
| 57.50 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 41 | 0.82 | 0.02 | 0.01 | 0.00 | 10/22/2024 | 12/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 37 | 0.92 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 12/20/2024 4:00:02 PM EST |
| 62.50 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 12/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 12/20/2024 4:00:02 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 295 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 12/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 53 | 1.04 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 12/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 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 | 0.95 | % | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.86 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 12/20/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 1.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 12/20/2024 4:00:02 PM EST | |||
| 37.50 | 0.00 | 1.65 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.02 | 0.01 | -0.01 | 9/27/2024 | 12/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.06 | 0.02 | -0.02 | 10/28/2024 | 12/20/2024 4:00:02 PM EST |
| 42.50 | 0.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.15 | 0.04 | -0.03 | 10/18/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 0.70 | 2.25 | 0.80 | -0.75 | -48.39% | 1 | 9 | 0.51 | -0.28 | 0.06 | -0.04 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 47.50 | 1.55 | 3.10 | 1.45 | +0.73 | +101.39% | 30 | 75 | 0.47 | -0.46 | 0.08 | -0.04 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 2.70 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.67 | 0.08 | -0.03 | 11/25/2024 | 12/20/2024 4:00:02 PM EST |
| 52.50 | 3.10 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.83 | 0.06 | -0.02 | 11/6/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 6.30 | 8.80 | 4.90 | 0.00 | 0.00% | 0 | 24 | 0.73 | -0.94 | 0.03 | -0.01 | 9/27/2024 | 12/20/2024 4:00:02 PM EST |
| 57.50 | 8.00 | 11.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 7/26/2024 | 12/20/2024 4:00:02 PM EST |
| 60.00 | 10.50 | 13.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 10/11/2024 | 12/20/2024 4:00:02 PM EST |
| 62.50 | 13.00 | 16.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 65.00 | 15.80 | 19.00 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 12/20/2024 4:00:02 PM EST |
| 67.50 | 18.20 | 21.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 70.00 | 20.90 | 24.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 75.00 | 25.50 | 29.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 80.00 | 30.50 | 34.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 85.00 | 35.50 | 39.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 90.00 | 40.50 | 44.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |