Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $2.96 as of 1/16/2026 4:46:02 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 | 1.45 | 2.40 | 1.93 | % | 1.93 | 0 | 0 | 0.01 | 0.98 | 0.03 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 2.00 | 0.50 | 1.45 | 0.98 | % | 0.49 | 0 | 0 | 3.38 | 0.84 | 0.17 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 3.00 | 0.05 | 0.80 | 0.43 | % | 0.14 | 0 | 0 | 1.35 | 0.56 | 0.35 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.85 | 0.28 | 0.31 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 30 | 3.51 | 0.12 | 0.19 | 0.00 | 1/6/2026 | 1/16/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.88 | 0.05 | 0.10 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.17 | 0.02 | 0.05 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.41 | 0.01 | 0.02 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.61 | 0.00 | 0.01 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 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 | 9.79 | -0.02 | 0.03 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.28 | -0.16 | 0.17 | -0.01 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 3.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.40 | -0.44 | 0.35 | -0.01 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 4.00 | 0.15 | 3.60 | 1.88 | % | 0.47 | 0 | 0 | 0.00 | -0.72 | 0.31 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 5.00 | 1.05 | 4.60 | 2.83 | % | 0.57 | 0 | 0 | 0.00 | -0.88 | 0.19 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 6.00 | 2.10 | 5.50 | 3.80 | % | 0.63 | 0 | 0 | 0.00 | -0.95 | 0.10 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 7.00 | 3.10 | 6.50 | 4.80 | % | 0.69 | 0 | 0 | 0.00 | -0.98 | 0.05 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 8.00 | 4.00 | 7.20 | 5.60 | % | 0.70 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 9.00 | 5.00 | 8.20 | 6.60 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 10.00 | 6.00 | 9.20 | 7.60 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |