Options Chain for LIVANOVA PLC SHS (LIVN) - $53.06 as of 8/13/2025 8:57:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.20 | 30.30 | 28.25 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.50 | 23.70 | 27.70 | 25.70 | % | 0.93 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 21.20 | 25.20 | 23.20 | % | 0.77 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 32.50 | 18.60 | 22.70 | 20.65 | % | 0.64 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 16.20 | 20.30 | 18.25 | % | 0.52 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 37.50 | 13.80 | 17.70 | 15.75 | % | 0.42 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 11.30 | 15.10 | 13.20 | % | 0.33 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 42.50 | 8.80 | 12.60 | 10.70 | 1.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.15 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 6.50 | 10.10 | 8.30 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.49 | 0.99 | 0.01 | -0.01 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 47.50 | 3.80 | 7.60 | 5.70 | 2.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.84 | 0.95 | 0.03 | -0.09 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 1.35 | 4.40 | 2.88 | 1.80 | +1.60 | +800.00% | 0.06 | 1 | 1 | 1.67 | 0.81 | 0.07 | -0.26 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.46 | 0.58 | 0.11 | -0.36 | 8/13/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.91 | 0.32 | 0.10 | -0.33 | 8/13/2025 3:59:56 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.13 | 0.06 | -0.19 | 8/13/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.90 | 0.04 | 0.02 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.63 | -0.01 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.97 | -0.05 | 0.03 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | -0.19 | 0.07 | -0.26 | 8/13/2025 3:59:56 PM EST | |||
| 52.50 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.79 | -0.42 | 0.11 | -0.36 | 8/13/2025 3:59:56 PM EST | |||
| 55.00 | 0.60 | 4.10 | 2.35 | % | 0.04 | 0 | 0 | 1.92 | -0.68 | 0.10 | -0.33 | 8/13/2025 3:59:56 PM EST | |||
| 57.50 | 3.10 | 6.20 | 4.65 | % | 0.08 | 0 | 0 | 2.20 | -0.87 | 0.06 | -0.19 | 8/13/2025 3:59:56 PM EST | |||
| 60.00 | 5.70 | 8.90 | 7.30 | % | 0.12 | 0 | 0 | 2.80 | -0.96 | 0.02 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 65.00 | 11.00 | 13.90 | 12.45 | % | 0.19 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |