Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $4.47 as of 12/3/2025 8:31:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.60 | 3.80 | 3.20 | % | 3.20 | 0 | 0 | 9.66 | 0.99 | 0.02 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 2.00 | 1.90 | 2.80 | 2.35 | % | 1.18 | 0 | 0 | 5.40 | 0.89 | 0.04 | -0.02 | 12/3/2025 4:00:04 PM EST | |||
| 3.00 | 0.90 | 1.85 | 1.38 | % | 0.46 | 0 | 0 | 3.51 | 0.79 | 0.07 | -0.03 | 12/3/2025 4:00:04 PM EST | |||
| 4.00 | 0.15 | 0.90 | 0.53 | % | 0.13 | 0 | 0 | 2.08 | 0.70 | 0.08 | -0.04 | 12/3/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.75 | 0.62 | 0.09 | -0.04 | 11/24/2025 | 12/3/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.43 | 0.54 | 0.09 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.94 | 0.48 | 0.09 | -0.05 | 11/10/2025 | 12/3/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.35 | 0.42 | 0.09 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.69 | 0.38 | 0.09 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.97 | 0.34 | 0.08 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.22 | 0.30 | 0.08 | -0.04 | 12/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.21 | -0.11 | 0.04 | -0.02 | 12/3/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.46 | -0.21 | 0.07 | -0.03 | 12/3/2025 4:00:04 PM EST | |||
| 4.00 | 0.05 | 2.50 | 1.28 | % | 0.32 | 0 | 0 | 4.61 | -0.30 | 0.08 | -0.04 | 12/3/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 3.10 | 1.55 | % | 0.31 | 0 | 0 | 7.88 | -0.38 | 0.09 | -0.04 | 12/3/2025 4:00:04 PM EST | |||
| 6.00 | 0.60 | 4.00 | 2.30 | % | 0.38 | 0 | 0 | 8.11 | -0.46 | 0.09 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 7.00 | 1.60 | 5.00 | 3.30 | % | 0.47 | 0 | 0 | 0.00 | -0.52 | 0.09 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 8.00 | 2.60 | 6.00 | 4.30 | % | 0.54 | 0 | 0 | 0.00 | -0.58 | 0.09 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 9.00 | 3.60 | 7.00 | 5.30 | 5.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.01 | -0.62 | 0.09 | -0.05 | 10/23/2025 | 12/3/2025 4:00:04 PM EST |
| 10.00 | 4.60 | 8.00 | 6.30 | % | 0.63 | 0 | 0 | 0.00 | -0.66 | 0.08 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 11.00 | 5.60 | 8.80 | 7.20 | % | 0.65 | 0 | 0 | 0.00 | -0.70 | 0.08 | -0.04 | 12/3/2025 4:00:04 PM EST |