Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $3.51 as of 5/29/2025 8:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.35 | 2.05 | 2.43 | -0.57 | -19.00% | 11 | 33 | 5.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 2.00 | 0.80 | 1.05 | 0.85 | -1.10 | -56.41% | 78 | 258 | 2.30 | 0.89 | 0.24 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 3.00 | 0.25 | 0.45 | 0.40 | -0.65 | -61.91% | 204 | 583 | 1.50 | 0.53 | 0.36 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 4.00 | 0.05 | 0.20 | 0.15 | -0.48 | -76.19% | 380 | 632 | 1.46 | 0.26 | 0.27 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | -0.30 | -85.72% | 426 | 1,610 | 1.97 | 0.12 | 0.16 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 2.63 | 0.05 | 0.08 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 3.44 | 0.02 | 0.04 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 5.67 | 0.01 | 0.02 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 2.70 | 0.00 | 0.01 | 0.00 | 5/29/2025 4:00:02 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 | 0.04 | -0.01 | -20.00% | 4 | 407 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 2.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 66 | 755 | 1.64 | -0.11 | 0.24 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 3.00 | 0.50 | 0.70 | 0.50 | +0.17 | +51.52% | 635 | 1,506 | 1.60 | -0.47 | 0.36 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 4.00 | 1.20 | 1.45 | 1.40 | +0.80 | +133.34% | 212 | 653 | 1.81 | -0.74 | 0.27 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 5.00 | 2.05 | 2.50 | 2.32 | +0.67 | +40.61% | 126 | 124 | 0.00 | -0.88 | 0.16 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 6.00 | 3.00 | 4.60 | % | 0 | 0 | 0.00 | -0.95 | 0.08 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 7.00 | 4.00 | 5.70 | % | 0 | 0 | 0.00 | -0.98 | 0.04 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 8.00 | 5.00 | 6.90 | % | 0 | 0 | 9.51 | -0.99 | 0.02 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 9.00 | 6.00 | 8.00 | 6.14 | % | 3 | 0 | 0.01 | -1.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |