Options Chain for HARLEY DAVIDSON INC COM (HOG) - $35.61 as of 5/6/2024 9:51:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.00 | 11.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 26.00 | 9.10 | 10.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 27.00 | 7.80 | 9.70 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 28.00 | 7.00 | 8.30 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 29.00 | 5.90 | 7.50 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 30.00 | 5.40 | 6.50 | % | 0 | 0 | 0.75 | 0.95 | 0.03 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 31.00 | 4.60 | 6.00 | % | 0 | 0 | 0.91 | 0.91 | 0.04 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 32.00 | 3.60 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.86 | 0.06 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 33.00 | 2.60 | 3.50 | % | 0 | 0 | 0.31 | 0.79 | 0.08 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 34.00 | 2.20 | 2.45 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.70 | 0.10 | -0.02 | 4/25/2024 | 5/6/2024 4:00:03 PM EST |
| 35.00 | 1.55 | 1.80 | % | 0 | 0 | 0.32 | 0.60 | 0.12 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 36.00 | 1.00 | 1.25 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.48 | 0.12 | -0.02 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 37.00 | 0.60 | 0.85 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.36 | 0.12 | -0.02 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 38.00 | 0.35 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.25 | 0.10 | -0.02 | 4/25/2024 | 5/6/2024 4:00:03 PM EST |
| 39.00 | 0.15 | 0.35 | % | 0 | 0 | 0.29 | 0.17 | 0.08 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 4 | 6 | 0.31 | 0.11 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 41.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.04 | 0.03 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.02 | 0.02 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.60 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 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 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | -0.01 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.03 | 0.01 | 0.00 | 4/25/2024 | 5/6/2024 4:00:03 PM EST |
| 30.00 | 0.05 | 0.50 | 0.08 | -0.07 | -46.67% | 40 | 21 | 0.46 | -0.05 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 31.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 60 | 0.37 | -0.09 | 0.04 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 32.00 | 0.20 | 0.35 | % | 0 | 0 | 0.35 | -0.14 | 0.06 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 33.00 | 0.35 | 0.55 | % | 0 | 0 | 0.34 | -0.21 | 0.08 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 34.00 | 0.55 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.30 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 35.00 | 0.90 | 1.15 | 1.05 | -0.66 | -38.60% | 100 | 2 | 0.32 | -0.40 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 36.00 | 1.40 | 1.70 | 1.93 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.52 | 0.12 | -0.02 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 37.00 | 2.05 | 2.25 | % | 0 | 0 | 0.32 | -0.64 | 0.12 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 38.00 | 2.65 | 3.70 | % | 0 | 0 | 0.43 | -0.75 | 0.10 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 39.00 | 3.10 | 4.20 | 5.47 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.83 | 0.08 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 40.00 | 2.80 | 6.50 | % | 0 | 0 | 0.94 | -0.89 | 0.06 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 41.00 | 3.60 | 6.70 | % | 0 | 0 | 0.91 | -0.93 | 0.04 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 42.00 | 4.60 | 8.50 | % | 0 | 0 | 1.02 | -0.96 | 0.03 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 43.00 | 5.30 | 9.60 | % | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 44.00 | 6.30 | 10.60 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 45.00 | 7.30 | 11.60 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 46.00 | 8.30 | 12.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 47.00 | 9.20 | 14.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 48.00 | 10.20 | 15.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 49.00 | 11.10 | 15.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 50.00 | 12.10 | 16.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 55.00 | 17.00 | 21.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST |