Options Chain for LIVANOVA PLC SHS (LIVN) - $55.10 as of 4/26/2024 3:26:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.20 | 28.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.50 | 20.80 | 25.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 18.10 | 23.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 37.50 | 15.70 | 20.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 13.20 | 18.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 42.50 | 10.80 | 15.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 8.50 | 13.30 | % | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 47.50 | 6.00 | 10.10 | % | 0 | 0 | 1.09 | 0.90 | 0.03 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 5.10 | 6.80 | % | 0 | 0 | 0.71 | 0.81 | 0.04 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 52.50 | 3.80 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.69 | 0.06 | -0.04 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 2.30 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 122 | 0.50 | 0.54 | 0.06 | -0.05 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 57.50 | 1.35 | 2.95 | 1.15 | 0.00 | 0.00% | 0 | 259 | 0.59 | 0.38 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.55 | 4.80 | 0.86 | 0.00 | 0.00% | 0 | 316 | 0.92 | 0.26 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 62.50 | 0.10 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 300 | 0.50 | 0.16 | 0.04 | -0.04 | 3/25/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.09 | 0.03 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.50 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 37.50 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 42.50 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 300 | 1.90 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 47.50 | 0.10 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 118 | 0.47 | -0.10 | 0.03 | -0.02 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.25 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.19 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 0.80 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 154 | 0.46 | -0.31 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 1.85 | 2.40 | 2.65 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.46 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 57.50 | 3.20 | 3.90 | 3.31 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.62 | 0.06 | -0.05 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 3.20 | 7.10 | % | 0 | 0 | 0.80 | -0.74 | 0.05 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 62.50 | 6.00 | 9.40 | % | 0 | 0 | 0.88 | -0.84 | 0.04 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 7.40 | 12.00 | % | 0 | 0 | 1.02 | -0.91 | 0.03 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 12.10 | 17.00 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 17.10 | 22.00 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 22.10 | 27.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |