Options Chain for HARLEY DAVIDSON INC COM (HOG) - $33.23 as of 4/26/2024 3:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 15.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 7.70 | 11.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 26.00 | 6.70 | 10.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 27.00 | 6.00 | 8.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 28.00 | 5.30 | 7.70 | 5.60 | % | 1 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 29.00 | 4.20 | 6.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 2.75 | 6.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 31.00 | 3.50 | 5.60 | 3.60 | +0.90 | +33.34% | 1 | 10 | 0.62 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 2.70 | 2.95 | 3.00 | +1.50 | +100.00% | 19 | 123 | 0.54 | 0.94 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 0.50 | 2.00 | 1.75 | +0.60 | +52.18% | 45 | 1,099 | 0.38 | 0.85 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 1.10 | 1.20 | 1.10 | +0.50 | +83.34% | 554 | 1,581 | 0.37 | 0.69 | 0.20 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | +0.30 | +100.00% | 271 | 1,180 | 0.36 | 0.46 | 0.24 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 0.20 | 0.30 | 0.18 | -0.02 | -10.00% | 603 | 1,233 | 0.35 | 0.25 | 0.19 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 2 | 110 | 0.36 | 0.11 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.05 | 0.06 | -0.09 | -60.00% | 4 | 48 | 0.40 | 0.04 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 0.00 | 0.55 | 0.05 | -1.70 | -97.15% | 1 | 36 | 0.97 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 3 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 82 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 44.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 46.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 48.00 | 0.00 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 49.00 | 0.00 | 0.70 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 51.00 | 0.00 | 0.65 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 0.65 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 0.65 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.45 | 0.05 | -0.15 | -75.00% | 3 | 13 | 0.95 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 0.05 | 0.10 | 0.10 | -0.30 | -75.00% | 32 | 415 | 0.43 | -0.06 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 0.10 | 0.15 | 0.14 | -0.56 | -80.00% | 18 | 56 | 0.36 | -0.15 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 0.30 | 0.40 | 0.33 | -1.01 | -75.38% | 744 | 20 | 0.36 | -0.31 | 0.20 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.75 | 0.85 | 0.77 | -1.34 | -63.51% | 437 | 85 | 0.35 | -0.54 | 0.24 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 1.40 | 1.50 | 1.34 | -1.86 | -58.13% | 50 | 27 | 0.36 | -0.75 | 0.19 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 2.20 | 2.50 | 2.40 | -1.71 | -41.61% | 6 | 4,087 | 0.34 | -0.89 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 3.10 | 3.50 | 3.40 | -1.40 | -29.17% | 1 | 982 | 0.46 | -0.96 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 2.70 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 73 | 0.86 | -0.99 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 3.70 | 7.30 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 4.50 | 8.00 | 5.21 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 5.80 | 9.30 | 2.82 | 0.00 | 0.00% | 0 | 6 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 6.30 | 10.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 44.00 | 7.50 | 10.80 | 9.50 | +4.64 | +95.48% | 3 | 6 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 8.60 | 12.10 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 46.00 | 9.60 | 11.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 47.00 | 10.90 | 14.40 | 5.89 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 48.00 | 11.30 | 15.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 49.00 | 12.90 | 16.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 14.00 | 17.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 51.00 | 15.10 | 18.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 52.00 | 16.00 | 19.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 53.00 | 17.00 | 20.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 19.00 | 22.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |