Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $1.11 as of 8/7/2026 6:21:22 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 | 0.10 | 0.50 | 0.30 | 0.15 | -0.25 | -62.50% | 0.30 | 5 | 87 | 3.31 | 0.65 | 0.75 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.04 | 68 | 1,548 | 3.19 | 0.13 | 0.42 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,282 | 6.02 | 0.02 | 0.10 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 682 | 5.38 | 0.00 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.00 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 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 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 28 | 1,601 | 1.36 | -0.35 | 0.75 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 2.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.25 | +31.25% | 0.52 | 19 | 714 | 0.00 | -0.87 | 0.42 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 3.00 | 1.80 | 2.20 | 2.00 | 2.00 | +0.29 | +16.96% | 0.67 | 2 | 645 | 6.89 | -0.98 | 0.10 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 4.00 | 2.10 | 3.90 | 3.00 | 2.10 | 0.00 | 0.00% | 0.75 | 0 | 49 | 0.00 | -1.00 | 0.02 | 0.00 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 5.00 | 3.10 | 4.40 | 3.75 | 2.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 6.00 | 3.90 | 7.10 | 5.50 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 7.00 | 4.90 | 8.00 | 6.45 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 8.00 | 5.70 | 8.00 | 6.85 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST |