Options Chain for LIVANOVA PLC SHS (LIVN) - $45.17 as of 6/19/2025 7:54:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.70 | 29.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 20.00 | 23.20 | 27.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 22.50 | 20.70 | 24.80 | % | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 25.00 | 18.20 | 22.30 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 27.50 | 15.70 | 19.80 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 30.00 | 13.20 | 17.30 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 32.50 | 10.70 | 14.70 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 35.00 | 8.20 | 12.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:03 PM EST |
| 37.50 | 5.70 | 9.70 | % | 0 | 0 | 4.05 | 0.99 | 0.01 | -0.02 | 6/18/2025 3:29:03 PM EST | |||
| 40.00 | 3.60 | 7.20 | % | 0 | 0 | 3.34 | 0.93 | 0.04 | -0.12 | 6/18/2025 3:29:03 PM EST | |||
| 42.50 | 0.45 | 4.70 | 2.85 | -0.40 | -12.31% | 2 | 2 | 2.44 | 0.77 | 0.08 | -0.28 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 45.00 | 0.10 | 2.50 | 1.51 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.53 | 0.11 | -0.37 | 5/14/2025 | 6/18/2025 3:29:03 PM EST |
| 47.50 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 227 | 2.31 | 0.27 | 0.09 | -0.30 | 5/27/2025 | 6/18/2025 3:29:03 PM EST |
| 50.00 | 0.00 | 2.15 | 0.67 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.10 | 0.05 | -0.16 | 5/12/2025 | 6/18/2025 3:29:03 PM EST |
| 52.50 | 0.00 | 2.15 | % | 0 | 0 | 3.44 | 0.03 | 0.02 | -0.04 | 6/18/2025 3:29:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.90 | 0.01 | 0.01 | -0.01 | 6/18/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 4.17 | -0.01 | 0.01 | -0.02 | 5/15/2025 | 6/18/2025 3:29:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.22 | 0.00 | 0.00% | 0 | 1 | 3.36 | -0.07 | 0.04 | -0.12 | 5/7/2025 | 6/18/2025 3:29:03 PM EST |
| 42.50 | 0.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 131 | 2.54 | -0.23 | 0.08 | -0.28 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 45.00 | 0.00 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.78 | -0.47 | 0.11 | -0.37 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 47.50 | 0.30 | 4.30 | % | 0 | 0 | 2.09 | -0.73 | 0.09 | -0.30 | 6/18/2025 3:29:03 PM EST | |||
| 50.00 | 3.20 | 6.80 | 5.97 | 0.00 | 0.00% | 0 | 0 | 2.69 | -0.90 | 0.05 | -0.16 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 52.50 | 5.30 | 9.30 | % | 0 | 0 | 3.21 | -0.97 | 0.02 | -0.04 | 6/18/2025 3:29:03 PM EST | |||
| 55.00 | 7.80 | 11.80 | % | 0 | 0 | 3.66 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:29:03 PM EST |