Options Chain for HARLEY DAVIDSON INC COM (HOG) - $35.03 as of 5/3/2024 4:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.70 | 16.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 23.00 | 11.90 | 13.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 23.50 | 10.00 | 12.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 24.00 | 9.50 | 12.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 24.50 | 9.10 | 11.90 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 25.00 | 8.50 | 11.30 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 26.00 | 7.50 | 10.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 27.00 | 6.00 | 9.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 28.00 | 5.70 | 8.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 29.00 | 4.60 | 8.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 30.00 | 4.90 | 7.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 31.00 | 3.90 | 6.20 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 32.00 | 3.00 | 3.20 | % | 0 | 0 | 0.59 | 0.97 | 0.04 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 33.00 | 2.05 | 2.25 | 2.15 | +0.15 | +7.50% | 8 | 21 | 0.33 | 0.89 | 0.11 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 34.00 | 1.25 | 1.40 | 1.50 | +0.35 | +30.44% | 3 | 31 | 0.34 | 0.75 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 35.00 | 0.60 | 0.75 | 0.70 | -0.08 | -10.26% | 21 | 1,504 | 0.33 | 0.53 | 0.25 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 36.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 61 | 1,217 | 0.34 | 0.29 | 0.22 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 37.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 30 | 3,090 | 0.32 | 0.12 | 0.12 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 10 | 50 | 0.45 | 0.04 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.94 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 42 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 41.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.65 | 1.01 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 0.65 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 51.00 | 0.00 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:51 PM EST |
| 52.00 | 0.00 | 0.65 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 53.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 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 | 3.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.70 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.70 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.35 | 0.05 | -0.04 | -44.45% | 1 | 25 | 0.73 | -0.03 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | -0.19 | -65.52% | 2 | 97 | 0.37 | -0.11 | 0.11 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 34.00 | 0.25 | 0.30 | 0.27 | -0.08 | -22.86% | 1,542 | 1,317 | 0.36 | -0.25 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | -0.13 | -17.81% | 212 | 177 | 0.33 | -0.47 | 0.25 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 36.00 | 1.15 | 1.30 | 1.20 | -0.37 | -23.57% | 49 | 25 | 0.34 | -0.71 | 0.22 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 37.00 | 1.95 | 2.20 | 2.70 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.88 | 0.12 | -0.02 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 38.00 | 2.90 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.96 | 0.05 | -0.01 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 39.00 | 2.20 | 6.00 | 4.86 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 40.00 | 3.40 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 5 | 1.49 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 41.00 | 4.00 | 7.30 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:51 PM EST |
| 42.00 | 5.00 | 8.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 43.00 | 6.00 | 9.30 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:51 PM EST |
| 44.00 | 7.40 | 9.20 | 4.56 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:51 PM EST |
| 45.00 | 8.10 | 10.90 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:51 PM EST |
| 46.00 | 9.30 | 12.30 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:51 PM EST |
| 47.00 | 10.30 | 13.10 | 6.68 | 0.00 | 0.00% | 0 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:51 PM EST |
| 48.00 | 11.20 | 14.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 49.00 | 12.60 | 15.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 50.00 | 13.20 | 16.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 51.00 | 14.00 | 17.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 52.00 | 15.00 | 18.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 53.00 | 16.20 | 19.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 55.00 | 18.20 | 21.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST |