Options Chain for HARLEY DAVIDSON INC COM (HOG) - $34.75 as of 4/29/2024 3:58:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.80 | 11.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 26.00 | 8.50 | 9.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 27.00 | 6.40 | 9.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 28.00 | 5.50 | 8.60 | % | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 29.00 | 5.10 | 7.70 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 30.00 | 4.10 | 7.30 | % | 0 | 0 | 0.74 | 0.94 | 0.03 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 31.00 | 3.90 | 5.90 | % | 0 | 0 | 0.72 | 0.90 | 0.05 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 32.00 | 3.50 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.85 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 33.00 | 2.70 | 3.90 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.78 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 34.00 | 2.00 | 2.35 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.68 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 35.00 | 1.40 | 1.65 | 1.45 | +0.05 | +3.58% | 5 | 25 | 0.32 | 0.57 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 36.00 | 0.95 | 1.15 | 0.95 | +0.20 | +26.67% | 1 | 1 | 0.31 | 0.45 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 37.00 | 0.60 | 0.75 | 0.65 | +0.30 | +85.72% | 2 | 7 | 0.31 | 0.34 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 38.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 2 | 4 | 0.31 | 0.26 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 39.00 | 0.20 | 0.30 | 0.20 | +0.04 | +25.00% | 1 | 1 | 0.31 | 0.20 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 40.00 | 0.10 | 0.25 | 0.20 | +0.10 | +100.00% | 1 | 1 | 0.32 | 0.15 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 41.00 | 0.05 | 0.15 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.12 | 0.05 | -0.01 | 4/11/2024 | 4/29/2024 3:59:57 PM EST |
| 42.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.05 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.03 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.02 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 46.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 101 | 101 | 0.49 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 30.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.06 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 31.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.10 | 0.05 | -0.01 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 32.00 | 0.25 | 0.35 | 0.92 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.15 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 33.00 | 0.45 | 0.60 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.22 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.32 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 35.00 | 1.10 | 1.30 | 2.98 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.43 | 0.12 | -0.02 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 36.00 | 1.10 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.55 | 0.12 | -0.02 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 37.00 | 2.25 | 2.50 | 2.30 | -2.20 | -48.89% | 4 | 15 | 0.33 | -0.66 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 38.00 | 2.55 | 4.30 | 1.16 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.74 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 39.00 | 2.35 | 5.60 | % | 0 | 0 | 0.67 | -0.80 | 0.07 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 40.00 | 3.70 | 5.60 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.85 | 0.06 | -0.02 | 4/11/2024 | 4/29/2024 3:59:57 PM EST |
| 41.00 | 4.00 | 7.70 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.88 | 0.05 | -0.01 | 4/15/2024 | 4/29/2024 3:59:57 PM EST |
| 42.00 | 4.80 | 8.80 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.95 | 0.03 | -0.01 | 4/15/2024 | 4/29/2024 3:59:57 PM EST |
| 43.00 | 5.80 | 9.80 | % | 0 | 0 | 1.12 | -0.97 | 0.02 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 44.00 | 6.80 | 10.90 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 45.00 | 7.80 | 11.90 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 46.00 | 8.80 | 12.80 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 47.00 | 9.80 | 13.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 48.00 | 10.80 | 14.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 49.00 | 11.80 | 15.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 50.00 | 12.80 | 16.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 51.00 | 13.80 | 17.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 52.00 | 14.50 | 19.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 55.00 | 17.80 | 21.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |