Options Chain for LIVANOVA PLC SHS (LIVN) - $63.29 as of 12/3/2025 8:30:31 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 | 43.70 | 47.70 | 45.70 | % | 2.61 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 20.00 | 41.20 | 45.20 | 43.20 | % | 2.16 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 22.50 | 38.70 | 42.80 | 40.75 | % | 1.81 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 25.00 | 36.20 | 40.30 | 38.25 | % | 1.53 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 27.50 | 33.70 | 37.80 | 35.75 | % | 1.30 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 30.00 | 31.20 | 35.30 | 33.25 | % | 1.11 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 32.50 | 28.80 | 32.80 | 30.80 | % | 0.95 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 35.00 | 26.30 | 30.30 | 28.30 | 13.30 | 0.00 | 0.00% | 0.81 | 0 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/3/2025 3:59:58 PM EST |
| 37.50 | 23.80 | 27.80 | 25.80 | 15.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:58 PM EST |
| 40.00 | 21.20 | 25.30 | 23.25 | % | 0.58 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 42.50 | 18.80 | 22.90 | 20.85 | % | 0.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 45.00 | 16.40 | 20.40 | 18.40 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:58 PM EST |
| 47.50 | 13.90 | 18.00 | 15.95 | % | 0.34 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 50.00 | 11.70 | 15.50 | 13.60 | 5.63 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.49 | 0.98 | 0.01 | -0.02 | 8/13/2025 | 12/3/2025 3:59:58 PM EST |
| 52.50 | 9.20 | 13.20 | 11.20 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.35 | 0.95 | 0.01 | -0.03 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 6.90 | 10.90 | 8.90 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.20 | 0.91 | 0.02 | -0.04 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 57.50 | 4.60 | 8.50 | 6.55 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.02 | 0.84 | 0.04 | -0.06 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 60.00 | 2.65 | 6.50 | 4.58 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 451 | 0.92 | 0.72 | 0.05 | -0.07 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 62.50 | 0.95 | 4.90 | 2.93 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.58 | 0.06 | -0.08 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 4.10 | 2.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | 0.42 | 0.06 | -0.08 | 7/28/2025 | 12/3/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.89 | 0.28 | 0.05 | -0.07 | 12/3/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.90 | 0.17 | 0.04 | -0.05 | 12/3/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.05 | 0.02 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.01 | 12/3/2025 3:59:58 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 | 5.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/3/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/3/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/3/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/3/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.70 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 12/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.51 | -0.02 | 0.01 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 52.50 | 0.10 | 2.50 | 1.30 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.94 | -0.05 | 0.01 | -0.03 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.70 | 1.35 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.21 | -0.09 | 0.02 | -0.04 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 3.00 | 1.50 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.07 | -0.16 | 0.04 | -0.06 | 9/10/2025 | 12/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.96 | -0.28 | 0.05 | -0.07 | 12/3/2025 3:59:58 PM EST | |||
| 62.50 | 0.05 | 4.30 | 2.18 | % | 0.03 | 0 | 0 | 0.49 | -0.42 | 0.06 | -0.08 | 12/3/2025 3:59:58 PM EST | |||
| 65.00 | 1.30 | 4.90 | 3.10 | % | 0.05 | 0 | 0 | 0.74 | -0.58 | 0.06 | -0.08 | 12/3/2025 3:59:58 PM EST | |||
| 67.50 | 2.75 | 7.00 | 4.88 | % | 0.07 | 0 | 0 | 0.84 | -0.72 | 0.05 | -0.07 | 12/3/2025 3:59:58 PM EST | |||
| 70.00 | 4.80 | 9.00 | 6.90 | % | 0.10 | 0 | 0 | 0.88 | -0.83 | 0.04 | -0.05 | 12/3/2025 3:59:58 PM EST | |||
| 75.00 | 9.80 | 13.80 | 11.80 | % | 0.16 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 80.00 | 14.80 | 18.80 | 16.80 | % | 0.21 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:58 PM EST |