[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOG":3,"homepage-market-summary":35,"stock-options-HOG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Harley-Davidson, Inc.","NYSE",null,"MOTORCYCLES, BICYCLES & PARTS","Harley-Davidson is a leading global manufacturer of heavyweight motorcycles across the custom, cruising, and touring categories, as well as related merchandise, parts, and accessories. In recent years, the firm has expanded into the adventure touring market with its Pan America model, into electric with the LiveWire brand, and is returning to smaller-displacement bikes with the Sprint. Its captive finance arm, Harley-Davidson Financial Services, provides wholesale financing to dealers and retail financing and insurance brokerage services to customers. Harley captured around 34% of the heavyweight domestic market in 2025.","7,200","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.055,0.75,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},24.55,24.99,25.075,24.4701,24.83,-0.28,-1.13,1703650.518707,23885,24.6365,28.86,17.09,2739648.844412964,63.4,9799,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":235,"updated_at":742,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},31,215,0.41,[190,191,196,200,203,207,211,215,219,223,227,231],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":71,"dte":71,"compact":202,"implied_volatility":9},"2026-10-30","261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",39,"261113",{"date":212,"label":212,"type":193,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":193,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",102,"270115",{"date":220,"label":220,"type":193,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",137,"270219",{"date":224,"label":224,"type":193,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-05-21",228,"270521",{"date":228,"label":228,"type":193,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-01-21",473,"280121",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",837,"290119",[236,248,257,266,278,293,312,330,349,368,388,411,435,458,479,498,519,542,563,582,603,620,635,648,661,672,684,694,703,713,723,733],{"strike":237,"call":238,"put":245,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":51,"gamma":242,"theta":242,"vega":242,"rho":244,"in_the_money":44},"HOG   261009C00015000",10.1,11.4,0,0.7177,0.001753,{"contract_symbol":246,"symbol":246,"bid":242,"ask":157,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"HOG   261009P00015000",0.65,{"strike":249,"call":250,"put":255,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":51,"gamma":242,"theta":242,"vega":242,"rho":254,"in_the_money":44},"HOG   261009C00016000",9.1,10.4,0.00187,{"contract_symbol":256,"symbol":256,"bid":242,"ask":157,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"HOG   261009P00016000",{"strike":258,"call":259,"put":264,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":51,"gamma":242,"theta":242,"vega":242,"rho":263,"in_the_money":44},"HOG   261009C00017000",8.1,9.6,0.001987,{"contract_symbol":265,"symbol":265,"bid":242,"ask":157,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"HOG   261009P00017000",{"strike":198,"call":267,"put":275,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":271,"gamma":272,"theta":273,"vega":242,"rho":274,"in_the_money":44},"HOG   261009C00018000",7.1,8.6,0.999998,0.000005,-0.000002,0.002104,{"contract_symbol":276,"symbol":276,"bid":242,"ask":157,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":277,"theta":242,"vega":242,"rho":242,"in_the_money":14},"HOG   261009P00018000",0.000001,{"strike":279,"call":280,"put":289,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":285,"gamma":286,"theta":287,"vega":272,"rho":288,"in_the_money":44},"HOG   261009C00019000",6.1,7.4,7.95,0.999955,0.000093,-0.000043,0.002221,{"contract_symbol":290,"symbol":290,"bid":242,"ask":157,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":291,"gamma":292,"theta":291,"vega":277,"rho":242,"in_the_money":14},"HOG   261009P00019000",-0.000008,0.00002,{"strike":294,"call":295,"put":304,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":44},"HOG   261009C00020000",5.2,6.5,0.999434,0.001001,-0.000465,0.000055,0.002336,{"contract_symbol":305,"symbol":305,"bid":242,"ask":306,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"HOG   261009P00020000",0.05,-0.000167,0.000356,-0.000136,0.000018,-0.000001,{"strike":313,"call":314,"put":323,"callItm":44,"putItm":14,"isAtm":14},21,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":44},"HOG   261009C00021000",4.1,5.5,0.995689,0.00636,-0.002955,0.000352,0.002441,{"contract_symbol":324,"symbol":324,"bid":242,"ask":306,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"HOG   261009P00021000",-0.001911,0.003373,-0.001285,0.000169,-0.000006,{"strike":331,"call":332,"put":341,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":44},"HOG   261009C00022000",3.1,4.5,0.978676,0.025665,-0.011924,0.001419,0.002506,{"contract_symbol":342,"symbol":342,"bid":242,"ask":306,"last":306,"change":242,"changePercent":9,"volume":242,"openInterest":343,"open_interest":343,"iv":247,"implied_volatility":247,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"HOG   261009P00022000",3,-0.012858,0.01838,-0.007005,0.00092,-0.00004,{"strike":350,"call":351,"put":359,"callItm":44,"putItm":14,"isAtm":44},22.5,{"contract_symbol":352,"symbol":352,"bid":353,"ask":182,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":44},"HOG   261009C00022500",2.8,0.958852,0.04427,-0.020568,0.002447,0.002503,{"contract_symbol":360,"symbol":360,"bid":242,"ask":157,"last":361,"change":242,"changePercent":9,"volume":242,"openInterest":362,"open_interest":362,"iv":247,"implied_volatility":247,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"HOG   261009P00022500",0.12,5,-0.028021,0.035638,-0.013583,0.001784,-0.000086,{"strike":369,"call":370,"put":380,"callItm":44,"putItm":14,"isAtm":44},23,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":243,"implied_volatility":243,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"HOG   261009C00023000",2.3,3.5,3.97,0.927062,0.069571,-0.032324,0.003846,0.002462,{"contract_symbol":381,"symbol":381,"bid":242,"ask":157,"last":382,"change":242,"changePercent":9,"volume":242,"openInterest":198,"open_interest":198,"iv":247,"implied_volatility":247,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"HOG   261009P00023000",0.07,-0.055027,0.061688,-0.023511,0.003089,-0.00017,{"strike":389,"call":390,"put":400,"callItm":44,"putItm":14,"isAtm":44},23.5,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":44},"HOG   261009C00023500",1.95,2.7,0.6875,0.889788,0.098684,-0.042076,0.005226,0.002404,{"contract_symbol":401,"symbol":401,"bid":242,"ask":402,"last":403,"change":242,"changePercent":9,"volume":242,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"HOG   261009P00023500",0.2,0.14,13,0.5739,-0.072904,0.086971,-0.025839,0.003844,-0.000225,{"strike":412,"call":413,"put":423,"callItm":44,"putItm":14,"isAtm":44},24,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":94,"change":242,"changePercent":9,"volume":242,"openInterest":343,"open_interest":343,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":44},"HOG   261009C00024000",1.35,2.05,0.6282,0.847184,0.135402,-0.048197,0.006552,0.00233,{"contract_symbol":424,"symbol":424,"bid":306,"ask":425,"last":426,"change":427,"changePercent":9,"volume":51,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"HOG   261009P00024000",0.15,0.1,-0.18,58,0.5526,-0.123875,0.133381,-0.036739,0.005677,-0.000383,{"strike":436,"call":437,"put":448,"callItm":44,"putItm":14,"isAtm":44},24.5,{"contract_symbol":438,"symbol":438,"bid":51,"ask":439,"last":440,"change":441,"changePercent":9,"volume":279,"openInterest":362,"open_interest":362,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":44},"HOG   261009C00024500",1.7,1.15,0.56,0.5672,0.785627,0.18529,-0.053778,0.008096,0.002197,{"contract_symbol":449,"symbol":449,"bid":306,"ask":127,"last":450,"change":451,"changePercent":9,"volume":51,"openInterest":362,"open_interest":362,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"HOG   261009P00024500",0.13,-0.32,0.5404,-0.20394,0.188853,-0.049753,0.007861,-0.000633,{"strike":71,"call":459,"put":470,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":460,"symbol":460,"bid":17,"ask":461,"last":462,"change":242,"changePercent":9,"volume":242,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"HOG   261009C00025000",1.25,0.34,7,0.5603,0.679708,0.230065,-0.065149,0.009929,0.001922,{"contract_symbol":471,"symbol":471,"bid":425,"ask":184,"last":472,"change":242,"changePercent":9,"volume":242,"openInterest":404,"open_interest":404,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":44},"HOG   261009P00025000",0.7,0.5223,-0.30973,0.243306,-0.059864,0.009787,-0.000964,{"strike":480,"call":481,"put":490,"callItm":14,"putItm":44,"isAtm":44},25.5,{"contract_symbol":482,"symbol":482,"bid":184,"ask":72,"last":132,"change":483,"changePercent":9,"volume":51,"openInterest":463,"open_interest":463,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"HOG   261009C00025500",0.22,0.5522,0.556123,0.257736,-0.070891,0.010962,0.001587,{"contract_symbol":491,"symbol":491,"bid":425,"ask":472,"last":51,"change":242,"changePercent":9,"volume":242,"openInterest":279,"open_interest":279,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":44},"HOG   261009P00025500",0.4677,-0.43775,0.303564,-0.059911,0.010937,-0.001364,{"strike":499,"call":500,"put":508,"callItm":14,"putItm":44,"isAtm":44},26,{"contract_symbol":501,"symbol":501,"bid":426,"ask":472,"last":426,"change":242,"changePercent":9,"volume":242,"openInterest":237,"open_interest":237,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"HOG   261009C00026000",0.5144,0.420005,0.273816,-0.065352,0.010849,0.001211,{"contract_symbol":509,"symbol":509,"bid":510,"ask":72,"last":511,"change":512,"changePercent":9,"volume":463,"openInterest":182,"open_interest":182,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":44},"HOG   261009P00026000",0.55,0.79,-0.45,0.4811,-0.586903,0.291684,-0.060893,0.010808,-0.001845,{"strike":520,"call":521,"put":533,"callItm":14,"putItm":44,"isAtm":44},26.5,{"contract_symbol":522,"symbol":522,"bid":426,"ask":523,"last":524,"change":525,"changePercent":9,"volume":51,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"HOG   261009C00026500",0.3,0.24,0.11,2,0.4916,0.283603,0.248263,-0.054116,0.0094,0.000824,{"contract_symbol":534,"symbol":534,"bid":510,"ask":535,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":44},"HOG   261009P00026500",1.4,0.4358,-0.742729,0.266708,-0.045697,0.008953,-0.002347,{"strike":543,"call":544,"put":552,"callItm":14,"putItm":44,"isAtm":44},27,{"contract_symbol":545,"symbol":545,"bid":306,"ask":425,"last":184,"change":242,"changePercent":9,"volume":242,"openInterest":194,"open_interest":194,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"HOG   261009C00027000",0.4265,0.141782,0.189646,-0.031122,0.006231,0.000416,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":440,"change":242,"changePercent":9,"volume":242,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":44},"HOG   261009P00027000",0.95,1.85,6,0.3211,-0.924758,0.159248,-0.014808,0.003938,-0.002934,{"strike":564,"call":565,"put":573,"callItm":14,"putItm":44,"isAtm":14},27.5,{"contract_symbol":566,"symbol":566,"bid":242,"ask":523,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"HOG   261009C00027500",0.463,0.088403,0.124705,-0.024115,0.004447,0.000259,{"contract_symbol":574,"symbol":574,"bid":535,"ask":575,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":44},"HOG   261009P00027500",2.35,0.1728,-0.999882,0.000963,-0.000026,0.000013,-0.003214,{"strike":583,"call":584,"put":593,"callItm":14,"putItm":44,"isAtm":14},28,{"contract_symbol":585,"symbol":585,"bid":242,"ask":402,"last":306,"change":586,"changePercent":9,"volume":51,"openInterest":556,"open_interest":556,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"HOG   261009C00028000",-1.2,0.5428,0.073384,0.092411,-0.024563,0.003864,0.000215,{"contract_symbol":594,"symbol":594,"bid":595,"ask":343,"last":596,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":44},"HOG   261009P00028000",1.5,1.3,0.2123,-0.999919,0.000549,-0.000022,0.000009,-0.003273,{"strike":604,"call":605,"put":613,"callItm":14,"putItm":44,"isAtm":14},28.5,{"contract_symbol":606,"symbol":606,"bid":242,"ask":157,"last":607,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":587,"implied_volatility":587,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"HOG   261009C00028500",0.21,0.039833,0.057006,-0.015153,0.002383,0.000117,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":617,"gamma":618,"theta":311,"vega":242,"rho":619,"in_the_money":44},"HOG   261009P00028500",2.1,3.3,-0.999997,0.000022,-0.003331,{"strike":621,"call":622,"put":629,"callItm":14,"putItm":44,"isAtm":14},29,{"contract_symbol":623,"symbol":623,"bid":242,"ask":132,"last":472,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":587,"implied_volatility":587,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"HOG   261009C00029000",0.020233,0.032456,-0.008627,0.001357,0.000059,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":277,"theta":242,"vega":242,"rho":634,"in_the_money":44},"HOG   261009P00029000",2.6,3.8,-1,-0.00339,{"strike":636,"call":637,"put":644,"callItm":14,"putItm":44,"isAtm":14},29.5,{"contract_symbol":638,"symbol":638,"bid":242,"ask":306,"last":425,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":587,"implied_volatility":587,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"HOG   261009C00029500",0.009636,0.017127,-0.004552,0.000716,0.000028,{"contract_symbol":645,"symbol":645,"bid":334,"ask":646,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":647,"in_the_money":44},"HOG   261009P00029500",4.3,-0.003448,{"strike":649,"call":650,"put":655,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":651,"symbol":651,"bid":242,"ask":306,"last":188,"change":242,"changePercent":9,"volume":242,"openInterest":362,"open_interest":362,"iv":587,"implied_volatility":587,"delta":652,"gamma":653,"theta":654,"vega":321,"rho":580,"in_the_money":14},"HOG   261009C00030000",0.004312,0.00841,-0.002235,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":660,"in_the_money":44},"HOG   261009P00030000",3.4,5.1,2.85,-0.003507,{"strike":186,"call":662,"put":669,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":663,"symbol":663,"bid":242,"ask":157,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":587,"implied_volatility":587,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"HOG   261009C00031000",0.000723,0.001658,-0.000441,0.000069,0.000002,{"contract_symbol":670,"symbol":670,"bid":335,"ask":282,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":671,"in_the_money":44},"HOG   261009P00031000",-0.003624,{"strike":205,"call":673,"put":680,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":674,"symbol":674,"bid":242,"ask":157,"last":675,"change":242,"changePercent":9,"volume":242,"openInterest":526,"open_interest":526,"iv":587,"implied_volatility":587,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":242,"in_the_money":14},"HOG   261009C00032000",0.19,0.000097,0.000256,-0.000068,0.000011,{"contract_symbol":681,"symbol":681,"bid":682,"ask":269,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":683,"in_the_money":44},"HOG   261009P00032000",5.4,-0.003741,{"strike":685,"call":686,"put":690,"callItm":14,"putItm":44,"isAtm":14},33,{"contract_symbol":687,"symbol":687,"bid":242,"ask":157,"last":688,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":587,"implied_volatility":587,"delta":679,"gamma":689,"theta":291,"vega":277,"rho":242,"in_the_money":14},"HOG   261009C00033000",1.93,0.000032,{"contract_symbol":691,"symbol":691,"bid":298,"ask":692,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":693,"in_the_money":44},"HOG   261009P00033000",8,-0.003857,{"strike":695,"call":696,"put":699,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":697,"symbol":697,"bid":242,"ask":157,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":587,"implied_volatility":587,"delta":277,"gamma":698,"theta":311,"vega":242,"rho":242,"in_the_money":14},"HOG   261009C00034000",0.000003,{"contract_symbol":700,"symbol":700,"bid":283,"ask":701,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":702,"in_the_money":44},"HOG   261009P00034000",8.9,-0.003974,{"strike":704,"call":705,"put":708,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":706,"symbol":706,"bid":242,"ask":157,"last":707,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":587,"implied_volatility":587,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"HOG   261009C00035000",0.09,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":712,"in_the_money":44},"HOG   261009P00035000",8.5,9.9,-0.004091,{"strike":714,"call":715,"put":718,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":716,"symbol":716,"bid":242,"ask":157,"last":717,"change":242,"changePercent":9,"volume":242,"openInterest":526,"open_interest":526,"iv":587,"implied_volatility":587,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"HOG   261009C00036000",0.17,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":722,"in_the_money":44},"HOG   261009P00036000",9.4,11.1,-0.004208,{"strike":724,"call":725,"put":728,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":726,"symbol":726,"bid":242,"ask":157,"last":727,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":587,"implied_volatility":587,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"HOG   261009C00037000",1.75,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":732,"in_the_money":44},"HOG   261009P00037000",10.5,12.1,-0.004325,{"strike":734,"call":735,"put":737,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":736,"symbol":736,"bid":242,"ask":157,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":587,"implied_volatility":587,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"HOG   261009C00038000",{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":633,"gamma":242,"theta":242,"vega":242,"rho":741,"in_the_money":44},"HOG   261009P00038000",11.5,13.1,-0.004442,"2026-10-05T13:36:47.454848+00:00"]