[{"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","2026-10-05",{"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},26.19,25.79,27.195,25.41,24.55,1.64,6.68,3701157.195661,41364,26.3616,28.86,17.09,2743502.247947661,77.3,9800,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"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":236,"updated_at":743,"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,[190,191,196,200,204,208,212,216,220,224,228,232],{"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":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",25,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",32,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",39,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",46,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",102,"270115",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",137,"270219",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",228,"270521",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",473,"280121",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",837,"290119",[237,250,259,267,279,294,313,331,350,369,389,411,436,459,480,501,522,545,566,585,606,622,637,650,663,674,686,696,705,714,724,734],{"strike":238,"call":239,"put":247,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":243,"theta":243,"vega":243,"rho":246,"in_the_money":44},"HOG   261009C00015000",10.1,11.4,0,0.7177,1,0.001753,{"contract_symbol":248,"symbol":248,"bid":243,"ask":121,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"HOG   261009P00015000",0.65,{"strike":251,"call":252,"put":257,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":243,"theta":243,"vega":243,"rho":256,"in_the_money":44},"HOG   261009C00016000",9.1,10.4,0.00187,{"contract_symbol":258,"symbol":258,"bid":243,"ask":121,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"HOG   261009P00016000",{"strike":260,"call":261,"put":265,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":262,"symbol":262,"bid":99,"ask":263,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":243,"theta":243,"vega":243,"rho":264,"in_the_money":44},"HOG   261009C00017000",9.6,0.001987,{"contract_symbol":266,"symbol":266,"bid":243,"ask":121,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"HOG   261009P00017000",{"strike":198,"call":268,"put":276,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":272,"gamma":273,"theta":274,"vega":243,"rho":275,"in_the_money":44},"HOG   261009C00018000",7.1,8.6,0.999998,0.000005,-0.000002,0.002104,{"contract_symbol":277,"symbol":277,"bid":243,"ask":121,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":243,"gamma":278,"theta":243,"vega":243,"rho":243,"in_the_money":14},"HOG   261009P00018000",0.000001,{"strike":280,"call":281,"put":290,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":286,"gamma":287,"theta":288,"vega":273,"rho":289,"in_the_money":44},"HOG   261009C00019000",6.1,7.4,7.95,0.999955,0.000093,-0.000043,0.002221,{"contract_symbol":291,"symbol":291,"bid":243,"ask":121,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":292,"gamma":293,"theta":292,"vega":278,"rho":243,"in_the_money":14},"HOG   261009P00019000",-0.000008,0.00002,{"strike":295,"call":296,"put":305,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":44},"HOG   261009C00020000",5.2,6.5,0.999434,0.001001,-0.000465,0.000055,0.002336,{"contract_symbol":306,"symbol":306,"bid":243,"ask":307,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"HOG   261009P00020000",0.05,-0.000167,0.000356,-0.000136,0.000018,-0.000001,{"strike":314,"call":315,"put":324,"callItm":44,"putItm":14,"isAtm":14},21,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":44},"HOG   261009C00021000",4.1,5.5,0.995689,0.00636,-0.002955,0.000352,0.002441,{"contract_symbol":325,"symbol":325,"bid":243,"ask":307,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":249,"implied_volatility":249,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"HOG   261009P00021000",-0.001911,0.003373,-0.001285,0.000169,-0.000006,{"strike":332,"call":333,"put":342,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":44},"HOG   261009C00022000",3.1,4.5,0.978676,0.025665,-0.011924,0.001419,0.002506,{"contract_symbol":343,"symbol":343,"bid":243,"ask":307,"last":307,"change":243,"changePercent":9,"volume":243,"openInterest":344,"open_interest":344,"iv":249,"implied_volatility":249,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"HOG   261009P00022000",3,-0.012858,0.01838,-0.007005,0.00092,-0.00004,{"strike":351,"call":352,"put":360,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":353,"symbol":353,"bid":354,"ask":182,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":44},"HOG   261009C00022500",2.8,0.958852,0.04427,-0.020568,0.002447,0.002503,{"contract_symbol":361,"symbol":361,"bid":243,"ask":121,"last":362,"change":243,"changePercent":9,"volume":243,"openInterest":363,"open_interest":363,"iv":249,"implied_volatility":249,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"HOG   261009P00022500",0.12,5,-0.028021,0.035638,-0.013583,0.001784,-0.000086,{"strike":370,"call":371,"put":381,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":243,"changePercent":9,"volume":243,"openInterest":245,"open_interest":245,"iv":244,"implied_volatility":244,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"HOG   261009C00023000",2.3,3.5,3.97,0.927062,0.069571,-0.032324,0.003846,0.002462,{"contract_symbol":382,"symbol":382,"bid":243,"ask":121,"last":383,"change":243,"changePercent":9,"volume":243,"openInterest":198,"open_interest":198,"iv":249,"implied_volatility":249,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"HOG   261009P00023000",0.07,-0.055027,0.061688,-0.023511,0.003089,-0.00017,{"strike":390,"call":391,"put":401,"callItm":44,"putItm":14,"isAtm":14},23.5,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":44},"HOG   261009C00023500",1.95,2.7,0.6875,0.889788,0.098684,-0.042076,0.005226,0.002404,{"contract_symbol":402,"symbol":402,"bid":243,"ask":172,"last":403,"change":243,"changePercent":9,"volume":243,"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",0.14,13,0.5739,-0.072904,0.086971,-0.025839,0.003844,-0.000225,{"strike":412,"call":413,"put":424,"callItm":44,"putItm":14,"isAtm":44},24,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":243,"changePercent":9,"volume":243,"openInterest":344,"open_interest":344,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":44},"HOG   261009C00024000",1.35,2.05,1.02,0.6282,0.847184,0.135402,-0.048197,0.006552,0.00233,{"contract_symbol":425,"symbol":425,"bid":307,"ask":426,"last":427,"change":428,"changePercent":9,"volume":245,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"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":437,"call":438,"put":448,"callItm":44,"putItm":14,"isAtm":44},24.5,{"contract_symbol":439,"symbol":439,"bid":245,"ask":440,"last":441,"change":106,"changePercent":9,"volume":280,"openInterest":363,"open_interest":363,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":44},"HOG   261009C00024500",1.7,1.15,0.5672,0.785627,0.18529,-0.053778,0.008096,0.002197,{"contract_symbol":449,"symbol":449,"bid":307,"ask":450,"last":451,"change":452,"changePercent":9,"volume":245,"openInterest":363,"open_interest":363,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"HOG   261009P00024500",0.25,0.13,-0.32,0.5404,-0.20394,0.188853,-0.049753,0.007861,-0.000633,{"strike":202,"call":460,"put":471,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":461,"symbol":461,"bid":17,"ask":462,"last":463,"change":243,"changePercent":9,"volume":243,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":44},"HOG   261009C00025000",1.25,0.34,7,0.5603,0.679708,0.230065,-0.065149,0.009929,0.001922,{"contract_symbol":472,"symbol":472,"bid":426,"ask":184,"last":473,"change":243,"changePercent":9,"volume":243,"openInterest":404,"open_interest":404,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HOG   261009P00025000",0.7,0.5223,-0.30973,0.243306,-0.059864,0.009787,-0.000964,{"strike":481,"call":482,"put":493,"callItm":44,"putItm":14,"isAtm":44},25.5,{"contract_symbol":483,"symbol":483,"bid":184,"ask":484,"last":485,"change":486,"changePercent":9,"volume":245,"openInterest":464,"open_interest":464,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":44},"HOG   261009C00025500",0.9,0.4,0.22,0.5522,0.556123,0.257736,-0.070891,0.010962,0.001587,{"contract_symbol":494,"symbol":494,"bid":426,"ask":473,"last":245,"change":243,"changePercent":9,"volume":243,"openInterest":280,"open_interest":280,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"HOG   261009P00025500",0.4677,-0.43775,0.303564,-0.059911,0.010937,-0.001364,{"strike":502,"call":503,"put":511,"callItm":44,"putItm":14,"isAtm":44},26,{"contract_symbol":504,"symbol":504,"bid":427,"ask":473,"last":427,"change":243,"changePercent":9,"volume":243,"openInterest":238,"open_interest":238,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":44},"HOG   261009C00026000",0.5144,0.420005,0.273816,-0.065352,0.010849,0.001211,{"contract_symbol":512,"symbol":512,"bid":513,"ask":484,"last":514,"change":515,"changePercent":9,"volume":464,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"HOG   261009P00026000",0.55,0.79,-0.45,0.4811,-0.586903,0.291684,-0.060893,0.010808,-0.001845,{"strike":523,"call":524,"put":536,"callItm":14,"putItm":44,"isAtm":44},26.5,{"contract_symbol":525,"symbol":525,"bid":427,"ask":526,"last":527,"change":528,"changePercent":9,"volume":245,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"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":537,"symbol":537,"bid":513,"ask":538,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"HOG   261009P00026500",1.4,0.4358,-0.742729,0.266708,-0.045697,0.008953,-0.002347,{"strike":546,"call":547,"put":555,"callItm":14,"putItm":44,"isAtm":44},27,{"contract_symbol":548,"symbol":548,"bid":307,"ask":426,"last":184,"change":243,"changePercent":9,"volume":243,"openInterest":194,"open_interest":194,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"HOG   261009C00027000",0.4265,0.141782,0.189646,-0.031122,0.006231,0.000416,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":441,"change":243,"changePercent":9,"volume":243,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":44},"HOG   261009P00027000",0.95,1.85,6,0.3211,-0.924758,0.159248,-0.014808,0.003938,-0.002934,{"strike":567,"call":568,"put":576,"callItm":14,"putItm":44,"isAtm":44},27.5,{"contract_symbol":569,"symbol":569,"bid":243,"ask":526,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"HOG   261009C00027500",0.463,0.088403,0.124705,-0.024115,0.004447,0.000259,{"contract_symbol":577,"symbol":577,"bid":538,"ask":578,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":44},"HOG   261009P00027500",2.35,0.1728,-0.999882,0.000963,-0.000026,0.000013,-0.003214,{"strike":586,"call":587,"put":596,"callItm":14,"putItm":44,"isAtm":44},28,{"contract_symbol":588,"symbol":588,"bid":243,"ask":172,"last":307,"change":589,"changePercent":9,"volume":245,"openInterest":559,"open_interest":559,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"HOG   261009C00028000",-1.2,0.5428,0.073384,0.092411,-0.024563,0.003864,0.000215,{"contract_symbol":597,"symbol":597,"bid":598,"ask":344,"last":599,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":44},"HOG   261009P00028000",1.5,1.3,0.2123,-0.999919,0.000549,-0.000022,0.000009,-0.003273,{"strike":607,"call":608,"put":615,"callItm":14,"putItm":44,"isAtm":44},28.5,{"contract_symbol":609,"symbol":609,"bid":243,"ask":121,"last":77,"change":243,"changePercent":9,"volume":243,"openInterest":245,"open_interest":245,"iv":590,"implied_volatility":590,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"HOG   261009C00028500",0.039833,0.057006,-0.015153,0.002383,0.000117,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":619,"gamma":620,"theta":312,"vega":243,"rho":621,"in_the_money":44},"HOG   261009P00028500",2.1,3.3,-0.999997,0.000022,-0.003331,{"strike":623,"call":624,"put":631,"callItm":14,"putItm":44,"isAtm":14},29,{"contract_symbol":625,"symbol":625,"bid":243,"ask":485,"last":473,"change":243,"changePercent":9,"volume":243,"openInterest":245,"open_interest":245,"iv":590,"implied_volatility":590,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"HOG   261009C00029000",0.020233,0.032456,-0.008627,0.001357,0.000059,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":278,"theta":243,"vega":243,"rho":636,"in_the_money":44},"HOG   261009P00029000",2.6,3.8,-1,-0.00339,{"strike":638,"call":639,"put":646,"callItm":14,"putItm":44,"isAtm":14},29.5,{"contract_symbol":640,"symbol":640,"bid":243,"ask":307,"last":426,"change":243,"changePercent":9,"volume":243,"openInterest":245,"open_interest":245,"iv":590,"implied_volatility":590,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"HOG   261009C00029500",0.009636,0.017127,-0.004552,0.000716,0.000028,{"contract_symbol":647,"symbol":647,"bid":335,"ask":648,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":649,"in_the_money":44},"HOG   261009P00029500",4.3,-0.003448,{"strike":651,"call":652,"put":657,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":653,"symbol":653,"bid":243,"ask":307,"last":188,"change":243,"changePercent":9,"volume":243,"openInterest":363,"open_interest":363,"iv":590,"implied_volatility":590,"delta":654,"gamma":655,"theta":656,"vega":322,"rho":583,"in_the_money":14},"HOG   261009C00030000",0.004312,0.00841,-0.002235,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":662,"in_the_money":44},"HOG   261009P00030000",3.4,5.1,2.85,-0.003507,{"strike":186,"call":664,"put":671,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":665,"symbol":665,"bid":243,"ask":121,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":590,"implied_volatility":590,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"HOG   261009C00031000",0.000723,0.001658,-0.000441,0.000069,0.000002,{"contract_symbol":672,"symbol":672,"bid":336,"ask":283,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":673,"in_the_money":44},"HOG   261009P00031000",-0.003624,{"strike":206,"call":675,"put":682,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":676,"symbol":676,"bid":243,"ask":121,"last":677,"change":243,"changePercent":9,"volume":243,"openInterest":529,"open_interest":529,"iv":590,"implied_volatility":590,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":243,"in_the_money":14},"HOG   261009C00032000",0.19,0.000097,0.000256,-0.000068,0.000011,{"contract_symbol":683,"symbol":683,"bid":684,"ask":270,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":685,"in_the_money":44},"HOG   261009P00032000",5.4,-0.003741,{"strike":687,"call":688,"put":692,"callItm":14,"putItm":44,"isAtm":14},33,{"contract_symbol":689,"symbol":689,"bid":243,"ask":121,"last":690,"change":243,"changePercent":9,"volume":243,"openInterest":245,"open_interest":245,"iv":590,"implied_volatility":590,"delta":681,"gamma":691,"theta":292,"vega":278,"rho":243,"in_the_money":14},"HOG   261009C00033000",1.93,0.000032,{"contract_symbol":693,"symbol":693,"bid":299,"ask":694,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":695,"in_the_money":44},"HOG   261009P00033000",8,-0.003857,{"strike":697,"call":698,"put":701,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":699,"symbol":699,"bid":243,"ask":121,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":590,"implied_volatility":590,"delta":278,"gamma":700,"theta":312,"vega":243,"rho":243,"in_the_money":14},"HOG   261009C00034000",0.000003,{"contract_symbol":702,"symbol":702,"bid":284,"ask":703,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":704,"in_the_money":44},"HOG   261009P00034000",8.9,-0.003974,{"strike":706,"call":707,"put":709,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":708,"symbol":708,"bid":243,"ask":121,"last":136,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":590,"implied_volatility":590,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"HOG   261009C00035000",{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":713,"in_the_money":44},"HOG   261009P00035000",8.5,9.9,-0.004091,{"strike":715,"call":716,"put":719,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":717,"symbol":717,"bid":243,"ask":121,"last":718,"change":243,"changePercent":9,"volume":243,"openInterest":529,"open_interest":529,"iv":590,"implied_volatility":590,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"HOG   261009C00036000",0.17,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":723,"in_the_money":44},"HOG   261009P00036000",9.4,11.1,-0.004208,{"strike":725,"call":726,"put":729,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":727,"symbol":727,"bid":243,"ask":121,"last":728,"change":243,"changePercent":9,"volume":243,"openInterest":245,"open_interest":245,"iv":590,"implied_volatility":590,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"HOG   261009C00037000",1.75,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":733,"in_the_money":44},"HOG   261009P00037000",10.5,12.1,-0.004325,{"strike":735,"call":736,"put":738,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":737,"symbol":737,"bid":243,"ask":121,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":590,"implied_volatility":590,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"HOG   261009C00038000",{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":600,"implied_volatility":600,"delta":635,"gamma":243,"theta":243,"vega":243,"rho":742,"in_the_money":44},"HOG   261009P00038000",11.5,13.1,-0.004442,"2026-10-05T13:36:47.454848+00:00"]