Options Chain for LIVANOVA PLC SHS (LIVN) - $55.53 as of 4/29/2024 7:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.10 | 29.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 32.50 | 21.60 | 26.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 35.00 | 19.20 | 24.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 37.50 | 16.70 | 21.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 40.00 | 14.20 | 19.00 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 42.50 | 11.70 | 16.50 | % | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 45.00 | 9.20 | 14.00 | % | 0 | 0 | 1.54 | 0.95 | 0.01 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 47.50 | 6.70 | 11.50 | % | 0 | 0 | 1.32 | 0.89 | 0.02 | -0.04 | 4/29/2024 4:00:04 PM EST | |||
| 50.00 | 5.50 | 9.50 | % | 0 | 0 | 1.22 | 0.83 | 0.03 | -0.05 | 4/29/2024 4:00:04 PM EST | |||
| 52.50 | 4.20 | 7.40 | 4.20 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.73 | 0.05 | -0.06 | 4/23/2024 | 4/29/2024 4:00:04 PM EST |
| 55.00 | 1.85 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 122 | 0.42 | 0.59 | 0.06 | -0.07 | 4/8/2024 | 4/29/2024 4:00:04 PM EST |
| 57.50 | 1.60 | 4.30 | 1.15 | 0.00 | 0.00% | 0 | 259 | 0.77 | 0.44 | 0.06 | -0.07 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 60.00 | 0.80 | 1.55 | 1.20 | +0.34 | +39.54% | 8 | 316 | 0.51 | 0.31 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 62.50 | 0.50 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 300 | 0.54 | 0.24 | 0.04 | -0.07 | 3/25/2024 | 4/29/2024 4:00:04 PM EST |
| 65.00 | 0.05 | 1.15 | % | 0 | 0 | 0.59 | 0.19 | 0.03 | -0.07 | 4/29/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.03 | 0.01 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 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 | 3.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 32.50 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | -0.01 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.39 | -0.02 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 300 | 2.13 | -0.05 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 4:00:04 PM EST |
| 47.50 | 0.05 | 3.50 | 0.85 | 0.00 | 0.00% | 0 | 118 | 0.97 | -0.11 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 4:00:04 PM EST |
| 50.00 | 0.25 | 4.20 | 0.85 | 0.00 | 0.00% | 0 | 18 | 0.93 | -0.17 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 52.50 | 0.55 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 154 | 0.46 | -0.27 | 0.05 | -0.06 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 55.00 | 1.40 | 2.15 | 2.65 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.41 | 0.06 | -0.07 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 57.50 | 2.60 | 3.50 | 3.31 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.56 | 0.06 | -0.07 | 3/20/2024 | 4/29/2024 4:00:04 PM EST |
| 60.00 | 3.30 | 7.00 | % | 0 | 0 | 0.98 | -0.69 | 0.05 | -0.07 | 4/29/2024 4:00:04 PM EST | |||
| 62.50 | 4.50 | 8.90 | % | 0 | 0 | 1.01 | -0.76 | 0.04 | -0.07 | 4/29/2024 4:00:04 PM EST | |||
| 65.00 | 7.60 | 11.50 | % | 0 | 0 | 0.91 | -0.81 | 0.03 | -0.07 | 4/29/2024 4:00:04 PM EST | |||
| 70.00 | 11.50 | 16.10 | % | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 75.00 | 16.50 | 21.10 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 80.00 | 21.90 | 26.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |