Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $3.33 as of 5/28/2025 6:17:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.75 | 3.40 | 3.20 | +1.70 | +113.34% | 11 | 4 | 6.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 2.00 | 1.35 | 2.45 | 2.15 | +1.45 | +207.15% | 106 | 120 | 5.02 | 0.92 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 3.00 | 1.05 | 1.30 | 1.05 | +0.75 | +250.00% | 1,439 | 899 | 1.39 | 0.75 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 4.00 | 0.60 | 0.90 | 0.78 | % | 206 | 0 | 1.53 | 0.57 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 5.00 | 0.45 | 0.70 | 0.45 | % | 170 | 0 | 1.68 | 0.41 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 6.00 | 0.20 | 0.40 | 0.40 | % | 9 | 0 | 1.48 | 0.30 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 7.00 | 0.05 | 0.25 | 1.25 | % | 49 | 0 | 1.34 | 0.22 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 8.00 | 0.05 | 0.25 | 0.15 | % | 22 | 0 | 1.52 | 0.16 | 0.10 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 9.00 | 0.05 | 0.15 | 0.16 | % | 3 | 0 | 1.54 | 0.12 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 10.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 370 | 10 | 1.58 | 0.09 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 295 | 0 | 1.82 | 0.07 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 12.00 | 0.00 | 0.05 | 0.05 | % | 1,189 | 0 | 1.68 | 0.06 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 13.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 120 | 46 | 1.76 | 0.04 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 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 | 0.05 | 0.00 | 0.00% | 603 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 2.00 | 0.05 | 0.30 | 0.15 | -0.95 | -86.37% | 31 | 15 | 1.78 | -0.08 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 3.00 | 0.30 | 0.55 | 0.55 | -0.45 | -45.00% | 276 | 5 | 1.51 | -0.25 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 4.00 | 0.75 | 1.95 | 1.00 | -1.20 | -54.55% | 21 | 4 | 1.61 | -0.43 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 5.00 | 1.55 | 1.90 | 1.70 | +0.15 | +9.68% | 134 | 1 | 1.56 | -0.59 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 6.00 | 2.35 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 4 | 3.76 | -0.70 | 0.15 | -0.01 | 2/27/2025 | 5/28/2025 3:59:50 PM EST |
| 7.00 | 3.20 | 5.80 | 3.90 | 0.00 | 0.00% | 0 | 6 | 6.37 | -0.78 | 0.13 | -0.01 | 1/29/2025 | 5/28/2025 3:59:50 PM EST |
| 8.00 | 4.10 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.84 | 0.10 | 0.00 | 12/30/2024 | 5/28/2025 3:59:50 PM EST |
| 9.00 | 5.00 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 3 | 5.76 | -0.88 | 0.08 | 0.00 | 12/30/2024 | 5/28/2025 3:59:50 PM EST |
| 10.00 | 6.10 | 8.30 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.91 | 0.07 | 0.00 | 12/27/2024 | 5/28/2025 3:59:50 PM EST |
| 11.00 | 7.00 | 9.30 | % | 0 | 0 | 0.00 | -0.93 | 0.05 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 12.00 | 8.00 | 10.30 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.94 | 0.05 | 0.00 | 12/5/2024 | 5/28/2025 3:59:50 PM EST |
| 13.00 | 9.00 | 11.30 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.96 | 0.04 | 0.00 | 12/27/2024 | 5/28/2025 3:59:50 PM EST |