Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $5.67 as of 6/13/2025 9:27:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 2.00 | 3.30 | 3.90 | 3.96 | -2.54 | -39.08% | 3 | 9 | 9.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 3.00 | 2.35 | 2.95 | 2.67 | -0.88 | -24.79% | 218 | 7 | 6.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 4.00 | 1.35 | 2.00 | 1.55 | -0.55 | -26.19% | 267 | 35 | 3.81 | 0.96 | 0.16 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 5.00 | 0.30 | 0.95 | 0.80 | -0.85 | -51.52% | 291 | 83 | 2.42 | 0.70 | 0.29 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 6.00 | 0.20 | 0.30 | 0.21 | -0.29 | -58.00% | 126 | 808 | 1.54 | 0.40 | 0.28 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.10 | 0.06 | -0.19 | -76.00% | 236 | 1,427 | 1.56 | 0.23 | 0.19 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 787 | 2.71 | 0.10 | 0.12 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 105 | 711 | 2.25 | 0.06 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 496 | 2.60 | 0.03 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.02 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 78 | 4.28 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 30 | 7.78 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 473 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 2 | 1,615 | 4.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 72 | 1,303 | 3.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 31 | 1,253 | 2.40 | -0.04 | 0.16 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 5.00 | 0.35 | 0.75 | 0.41 | -0.09 | -18.00% | 133 | 528 | 2.07 | -0.30 | 0.29 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 6.00 | 0.95 | 1.55 | 1.35 | +0.45 | +50.00% | 114 | 334 | 2.86 | -0.60 | 0.28 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 7.00 | 1.55 | 2.65 | 1.80 | +0.30 | +20.00% | 26 | 143 | 3.59 | -0.77 | 0.19 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 8.00 | 2.45 | 3.70 | 2.55 | 0.00 | 0.00% | 0 | 116 | 0.02 | -0.90 | 0.12 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 9.00 | 3.50 | 4.60 | 4.00 | +0.50 | +14.29% | 7 | 102 | 0.03 | -0.94 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 10.00 | 4.30 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 230 | 0.03 | -0.97 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 11.00 | 5.40 | 6.60 | % | 0 | 0 | 0.01 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 12.00 | 5.40 | 9.20 | % | 0 | 0 | 0.03 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 13.00 | 6.40 | 10.20 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.03 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 14.00 | 7.40 | 11.20 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 15.00 | 8.40 | 12.20 | % | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 9.40 | 13.20 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |