Options Chain for HARLEY DAVIDSON INC COM (HOG) - $36.65 as of 10/17/2024 9:02:13 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.00 | 12.60 | 12.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
25.00 | 11.50 | 11.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
26.00 | 8.60 | 10.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
27.00 | 9.60 | 10.70 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
28.00 | 8.60 | 8.90 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
29.00 | 7.60 | 7.90 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
30.00 | 6.70 | 7.00 | % | 0 | 0 | 0.91 | 0.95 | 0.02 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
31.00 | 5.70 | 6.00 | % | 0 | 0 | 0.82 | 0.92 | 0.03 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
32.00 | 4.80 | 5.10 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.88 | 0.04 | -0.06 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
33.00 | 4.00 | 4.20 | 3.83 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.83 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
34.00 | 3.20 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.77 | 0.07 | -0.08 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
35.00 | 2.55 | 2.65 | 2.50 | +0.75 | +42.86% | 3 | 69 | 0.76 | 0.68 | 0.09 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
36.00 | 1.90 | 2.05 | 1.67 | +0.25 | +17.61% | 7 | 39 | 0.75 | 0.59 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
37.00 | 1.40 | 1.50 | 1.22 | -0.18 | -12.86% | 18 | 92 | 0.73 | 0.49 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
38.00 | 1.00 | 1.10 | 1.00 | +0.30 | +42.86% | 3 | 31 | 0.73 | 0.39 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
39.00 | 0.65 | 0.75 | 0.55 | -0.05 | -8.34% | 10 | 77 | 0.71 | 0.30 | 0.09 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
40.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.22 | 0.08 | -0.07 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
41.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.15 | 0.06 | -0.05 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
42.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.10 | 0.05 | -0.04 | 10/4/2024 | 10/17/2024 4:00:02 PM EST |
43.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.06 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
44.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.04 | 0.02 | -0.02 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
46.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
47.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
48.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
49.00 | 0.00 | 0.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.00 | 0.00 | 0.20 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
26.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 103 | 1.07 | -0.01 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
28.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.01 | 0.01 | -0.01 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
29.00 | 0.05 | 0.15 | 0.07 | -0.01 | -12.50% | 10 | 2 | 0.96 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
30.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 94 | 0.84 | -0.05 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
31.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.82 | -0.08 | 0.03 | -0.04 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
32.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4,827 | 0.80 | -0.12 | 0.04 | -0.06 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
33.00 | 0.35 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 95 | 0.79 | -0.17 | 0.06 | -0.07 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
34.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 15 | 92 | 0.77 | -0.23 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
35.00 | 0.85 | 0.95 | 0.96 | -0.07 | -6.80% | 22 | 75 | 0.76 | -0.32 | 0.09 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
36.00 | 1.25 | 1.35 | 1.45 | 0.00 | 0.00% | 4 | 40 | 0.76 | -0.41 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
37.00 | 1.70 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.51 | 0.10 | -0.10 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
38.00 | 2.25 | 2.40 | 4.53 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.61 | 0.10 | -0.10 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
39.00 | 2.90 | 3.10 | % | 0 | 0 | 0.71 | -0.70 | 0.09 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
40.00 | 3.60 | 3.90 | 4.32 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.78 | 0.08 | -0.07 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
41.00 | 4.40 | 4.70 | % | 0 | 0 | 0.63 | -0.85 | 0.06 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
42.00 | 4.40 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.90 | 0.05 | -0.04 | 9/25/2024 | 10/17/2024 4:00:02 PM EST |
43.00 | 6.30 | 6.60 | % | 0 | 0 | 0.78 | -0.94 | 0.03 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
44.00 | 7.20 | 7.60 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
45.00 | 8.20 | 8.50 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
46.00 | 9.20 | 9.50 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
47.00 | 10.20 | 10.50 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
48.00 | 11.20 | 13.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
49.00 | 12.20 | 14.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
50.00 | 13.20 | 13.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |