Options Chain for HARLEY DAVIDSON INC COM (HOG) - $37.43 as of 9/6/2024 3:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 17.60 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 10.40 | 11.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.00 | 8.40 | 10.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 28.00 | 7.50 | 9.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 29.00 | 7.10 | 8.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 5.50 | 7.50 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 5.30 | 6.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 32.00 | 3.80 | 5.40 | 4.82 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.97 | 0.04 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 3.00 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.91 | 0.06 | -0.01 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 2.45 | 3.20 | 3.98 | 0.00 | 0.00% | 0 | 76 | 0.32 | 0.83 | 0.09 | -0.02 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 1.80 | 1.95 | 1.96 | -0.53 | -21.29% | 1 | 148 | 0.36 | 0.72 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 1.15 | 1.25 | 1.20 | -0.50 | -29.42% | 5 | 111 | 0.36 | 0.58 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 37.00 | 0.65 | 0.80 | 0.91 | -0.39 | -30.00% | 106 | 764 | 0.34 | 0.42 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.35 | 0.45 | 0.50 | -0.30 | -37.50% | 8 | 301 | 0.35 | 0.27 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 0.15 | 0.25 | 0.27 | -0.23 | -46.00% | 4 | 497 | 0.34 | 0.16 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 2 | 744 | 0.34 | 0.09 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 0.05 | 0.20 | 0.07 | -0.13 | -65.00% | 1 | 270 | 0.43 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 437 | 0.51 | 0.02 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 0.30 | 0.02 | -0.07 | -77.78% | 1 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 101 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 265 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 89 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 0.05 | 0.15 | 0.07 | -0.05 | -41.67% | 18 | 502 | 0.45 | -0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 0.10 | 0.20 | 0.10 | -0.03 | -23.08% | 4 | 124 | 0.41 | -0.09 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 0.20 | 0.30 | 0.23 | +0.05 | +27.78% | 44 | 655 | 0.38 | -0.17 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.45 | 0.50 | 0.50 | +0.15 | +42.86% | 9 | 276 | 0.37 | -0.28 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 0.75 | 0.90 | 0.72 | +0.20 | +38.47% | 109 | 261 | 0.35 | -0.42 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 37.00 | 1.30 | 1.40 | 1.15 | +0.35 | +43.75% | 17 | 70 | 0.35 | -0.58 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 1.95 | 2.10 | 1.75 | +0.40 | +29.63% | 4 | 52 | 0.35 | -0.73 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 2.35 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.84 | 0.11 | -0.02 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 3.10 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.91 | 0.07 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 3.90 | 5.60 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.95 | 0.04 | -0.01 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 4.60 | 6.70 | % | 0 | 0 | 0.72 | -0.98 | 0.02 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 43.00 | 5.60 | 7.80 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 44.00 | 6.50 | 8.70 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.66 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 7.50 | 9.80 | 7.80 | 0.00 | 0.00% | 0 | 13 | 0.72 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 8.50 | 9.90 | 8.70 | 0.00 | 0.00% | 0 | 8 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 12.50 | 14.80 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 17.50 | 19.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |