Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $4.84 as of 9/12/2025 9:07:54 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 | 3.00 | 4.10 | 3.55 | 3.40 | 0.00 | 0.00% | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 2.00 | 2.30 | 3.10 | 2.70 | 1.61 | 0.00 | 0.00% | 1.35 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 3.00 | 0.05 | 2.05 | 1.05 | 1.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 4.00 | 0.55 | 1.10 | 0.83 | 0.97 | +0.15 | +18.30% | 0.21 | 1 | 295 | 2.25 | 0.92 | 0.19 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 5.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.10 | -33.34% | 0.05 | 81 | 453 | 1.09 | 0.44 | 0.58 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 93 | 3.97 | 0.07 | 0.22 | -0.01 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.99 | 0.01 | 0.03 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.35 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 363 | 4.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 79 | 2.42 | -0.08 | 0.19 | -0.01 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.54 | -0.56 | 0.58 | -0.02 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 6.00 | 0.60 | 3.60 | 2.10 | % | 0.35 | 0 | 0 | 0.00 | -0.93 | 0.22 | -0.01 | 9/12/2025 3:59:49 PM EST | |||
| 7.00 | 1.40 | 4.60 | 3.00 | 4.28 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | -0.99 | 0.03 | 0.00 | 8/15/2025 | 9/12/2025 3:59:49 PM EST |
| 8.00 | 2.75 | 5.50 | 4.13 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 9.00 | 3.50 | 6.50 | 5.00 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 10.00 | 4.70 | 7.50 | 6.10 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |