Options Chain for LIVANOVA PLC SHS (LIVN) - $52.15 as of 10/8/2025 4:17:17 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.90 | 37.90 | 35.90 | % | 2.05 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 31.40 | 35.40 | 33.40 | % | 1.67 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 22.50 | 28.90 | 32.90 | 30.90 | % | 1.37 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 25.00 | 26.40 | 30.40 | 28.40 | % | 1.14 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 27.50 | 23.90 | 27.90 | 25.90 | % | 0.94 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 30.00 | 21.40 | 25.40 | 23.40 | 13.90 | 0.00 | 0.00% | 0.78 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 4:00:00 PM EST |
| 32.50 | 18.90 | 22.90 | 20.90 | % | 0.64 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 35.00 | 16.40 | 20.40 | 18.40 | 12.80 | 0.00 | 0.00% | 0.53 | 0 | 7 | 2.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 4:00:00 PM EST |
| 37.50 | 13.90 | 17.90 | 15.90 | 10.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/8/2025 4:00:00 PM EST |
| 40.00 | 11.40 | 15.40 | 13.40 | 17.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 4:00:00 PM EST |
| 42.50 | 8.90 | 12.90 | 10.90 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.94 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 10/8/2025 4:00:00 PM EST |
| 45.00 | 6.40 | 10.50 | 8.45 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.68 | 0.97 | 0.01 | -0.03 | 8/1/2025 | 10/8/2025 4:00:00 PM EST |
| 47.50 | 3.80 | 8.10 | 5.95 | 3.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.41 | 0.90 | 0.03 | -0.05 | 8/7/2025 | 10/8/2025 4:00:00 PM EST |
| 50.00 | 1.55 | 5.80 | 3.68 | 6.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.17 | 0.78 | 0.06 | -0.09 | 9/16/2025 | 10/8/2025 4:00:00 PM EST |
| 52.50 | 0.50 | 3.80 | 2.15 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.98 | 0.60 | 0.08 | -0.11 | 9/12/2025 | 10/8/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.95 | 0.39 | 0.08 | -0.10 | 9/16/2025 | 10/8/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.10 | 0.21 | 0.06 | -0.07 | 9/5/2025 | 10/8/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.32 | 0.09 | 0.04 | -0.04 | 9/5/2025 | 10/8/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.03 | 0.02 | -0.02 | 9/5/2025 | 10/8/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.01 | 0.01 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.73 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 105 | 2.39 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | -0.01 | 0.00 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.77 | -0.03 | 0.01 | -0.03 | 10/8/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.53 | -0.10 | 0.03 | -0.05 | 8/25/2025 | 10/8/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.27 | -0.22 | 0.06 | -0.09 | 9/16/2025 | 10/8/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 1.08 | -0.40 | 0.08 | -0.11 | 10/8/2025 4:00:00 PM EST | |||
| 55.00 | 0.15 | 4.40 | 2.28 | % | 0.04 | 0 | 0 | 1.07 | -0.61 | 0.08 | -0.10 | 10/8/2025 4:00:00 PM EST | |||
| 57.50 | 2.25 | 6.20 | 4.23 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.12 | -0.79 | 0.06 | -0.07 | 9/2/2025 | 10/8/2025 4:00:00 PM EST |
| 60.00 | 4.70 | 8.70 | 6.70 | % | 0.11 | 0 | 0 | 1.35 | -0.91 | 0.04 | -0.04 | 10/8/2025 4:00:00 PM EST | |||
| 62.50 | 7.20 | 11.20 | 9.20 | % | 0.15 | 0 | 0 | 1.55 | -0.97 | 0.02 | -0.02 | 10/8/2025 4:00:00 PM EST | |||
| 65.00 | 9.70 | 13.70 | 11.70 | % | 0.18 | 0 | 0 | 1.74 | -0.99 | 0.01 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 67.50 | 12.20 | 16.20 | 14.20 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 70.00 | 14.70 | 18.70 | 16.70 | % | 0.24 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST |