Options Chain for HARLEY DAVIDSON INC COM (HOG) - $34.38 as of 5/1/2024 8:25:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 14.60 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 25.00 | 7.90 | 9.60 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 26.00 | 6.70 | 8.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 27.00 | 5.50 | 7.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 28.00 | 4.50 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 29.00 | 3.80 | 5.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 30.00 | 2.50 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 31.00 | 1.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 32.00 | 2.20 | 2.55 | 3.30 | 0.00 | 0.00% | 0 | 123 | 0.83 | 0.98 | 0.03 | -0.03 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 33.00 | 1.35 | 1.55 | 1.72 | +0.22 | +14.67% | 1 | 795 | 0.56 | 0.90 | 0.15 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 34.00 | 0.60 | 0.75 | 0.50 | -0.39 | -43.82% | 10 | 663 | 0.42 | 0.66 | 0.33 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 35.00 | 0.15 | 0.25 | 0.53 | +0.23 | +76.67% | 21 | 1,272 | 0.42 | 0.30 | 0.33 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,085 | 0.55 | 0.08 | 0.14 | -0.04 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 122 | 0.77 | 0.01 | 0.03 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.20 | 0.05 | -0.03 | -37.50% | 1 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 82 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 19 | 3.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 11 | 3.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 48.00 | 0.00 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 8 | 3.78 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 0.65 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 51.00 | 0.00 | 0.65 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.65 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 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 | 0.65 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.55 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.49 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.38 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.03 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.08 | +0.04 | +100.00% | 3 | 411 | 0.80 | -0.02 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.54 | -0.10 | 0.15 | -0.07 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 34.00 | 0.20 | 0.30 | 0.10 | -0.16 | -61.54% | 25 | 605 | 0.42 | -0.34 | 0.33 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 35.00 | 0.75 | 0.85 | 0.75 | -0.06 | -7.41% | 341 | 1,353 | 0.44 | -0.70 | 0.33 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 36.00 | 1.50 | 3.20 | 1.74 | +0.14 | +8.75% | 16 | 84 | 0.60 | -0.92 | 0.14 | -0.04 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 37.00 | 2.50 | 2.70 | 2.03 | -0.27 | -11.74% | 5 | 4,079 | 0.82 | -0.99 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 38.00 | 3.50 | 5.40 | 3.70 | +0.10 | +2.78% | 2 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 39.00 | 3.50 | 6.50 | 4.70 | +0.63 | +15.48% | 2 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 40.00 | 4.90 | 7.30 | 5.60 | +3.65 | +187.18% | 9 | 4 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 41.00 | 6.40 | 8.40 | 5.21 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 42.00 | 7.00 | 9.00 | 7.60 | +0.51 | +7.20% | 11 | 6 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 43.00 | 7.70 | 10.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |
| 44.00 | 8.60 | 11.50 | 9.50 | 0.00 | 0.00% | 8 | 5 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 45.00 | 8.60 | 12.00 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:56 PM EST |
| 46.00 | 11.40 | 13.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 47.00 | 10.80 | 13.90 | 5.89 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:56 PM EST |
| 48.00 | 12.40 | 15.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 49.00 | 13.50 | 16.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 50.00 | 15.40 | 17.20 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 51.00 | 15.70 | 19.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 52.00 | 16.30 | 18.80 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 53.00 | 17.30 | 19.90 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 55.00 | 18.70 | 21.80 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST |