Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $4.49 as of 7/25/2025 12:56:06 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 | 2.85 | 3.60 | 3.23 | 3.05 | 0.00 | 0.00% | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 2.00 | 1.85 | 2.55 | 2.20 | 2.00 | 0.00 | 0.00% | 1.10 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 3.00 | 0.85 | 1.20 | 1.03 | 1.50 | 0.00 | 0.00% | 0.34 | 0 | 15 | 2.28 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 4.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.55 | -55.00% | 0.09 | 4 | 64 | 1.14 | 0.49 | 0.53 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 264 | 1.60 | 0.15 | 0.23 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.59 | 0.04 | 0.08 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 20 | 4.17 | 0.01 | 0.02 | 0.00 | 6/24/2025 | 7/25/2025 11:58:57 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 226 | 2.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 3.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.23 | 0 | 57 | 7.30 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 4.00 | 0.50 | 0.70 | 0.60 | 0.45 | 0.00 | 0.00% | 0.15 | 0 | 329 | 1.12 | -0.51 | 0.53 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 5.00 | 1.25 | 1.45 | 1.35 | 1.95 | 0.00 | 0.00% | 0.27 | 0 | 232 | 0.61 | -0.85 | 0.23 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 6.00 | 2.15 | 2.60 | 2.38 | 1.61 | 0.00 | 0.00% | 0.40 | 0 | 12 | 2.96 | -0.96 | 0.08 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 7.00 | 3.10 | 3.40 | 3.25 | 3.57 | 0.00 | 0.00% | 0.46 | 0 | 22 | 0.02 | -0.99 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 8.00 | 3.20 | 6.40 | 4.80 | % | 0.60 | 0 | 0 | 0.01 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 9.00 | 4.20 | 7.40 | 5.80 | % | 0.64 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 10.00 | 5.20 | 8.40 | 6.80 | % | 0.68 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 11.00 | 6.20 | 9.40 | 7.80 | % | 0.71 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.00 | 7.20 | 10.40 | 8.80 | % | 0.73 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |