Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.20 as of 11/26/2025 3:09:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.60 | 12.30 | 11.45 | % | 0.88 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 14.00 | 9.60 | 11.30 | 10.45 | % | 0.75 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 15.00 | 8.50 | 10.40 | 9.45 | 15.20 | 0.00 | 0.00% | 0.63 | 0 | 18 | 1.47 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 7.50 | 9.40 | 8.45 | % | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 17.00 | 6.40 | 8.50 | 7.45 | 12.89 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.24 | 0.99 | 0.01 | 0.00 | 9/3/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 6.20 | 6.90 | 6.55 | 11.90 | 0.00 | 0.00% | 0.36 | 0 | 47 | 0.82 | 0.96 | 0.02 | 0.00 | 9/3/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 5.30 | 6.00 | 5.65 | 9.85 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.76 | 0.93 | 0.03 | 0.00 | 8/19/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 4.40 | 4.90 | 4.65 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 179 | 0.61 | 0.89 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 3.30 | 4.00 | 3.65 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.55 | 0.83 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 2.15 | 3.10 | 2.63 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.48 | 0.76 | 0.08 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 2.10 | 2.40 | 2.25 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.43 | 0.67 | 0.10 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 1.40 | 1.80 | 1.60 | 1.65 | +0.15 | +10.00% | 0.07 | 2 | 53 | 0.40 | 0.56 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.90 | 1.30 | 1.10 | 1.20 | +0.10 | +9.10% | 0.04 | 30 | 696 | 0.39 | 0.45 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.05 | +6.67% | 0.03 | 24 | 6,167 | 0.38 | 0.34 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 32 | 154 | 0.37 | 0.24 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 30 | 3,642 | 0.36 | 0.16 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.36 | 0.10 | 0.06 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 13 | 1,683 | 0.40 | 0.06 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.03 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,838 | 0.49 | 0.02 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.43 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,613 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.62 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,676 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 901 | 0.52 | -0.04 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.46 | -0.07 | 0.03 | 0.00 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 463 | 0.47 | -0.11 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 53 | 53 | 0.40 | -0.17 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 0.45 | 0.65 | 0.55 | 0.58 | -0.07 | -10.77% | 0.03 | 1 | 148 | 0.41 | -0.24 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.70 | 0.90 | 0.80 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 1,825 | 0.37 | -0.33 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 1.05 | 1.35 | 1.20 | 1.18 | -0.12 | -9.24% | 0.05 | 1 | 762 | 0.37 | -0.44 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 1.55 | 1.90 | 1.73 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 2,429 | 0.37 | -0.55 | 0.11 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 2.20 | 2.55 | 2.38 | 2.26 | -0.24 | -9.60% | 0.09 | 10 | 116 | 0.36 | -0.66 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 2.90 | 3.20 | 3.05 | 3.11 | -1.54 | -33.12% | 0.11 | 1 | 762 | 0.33 | -0.76 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 3.50 | 4.10 | 3.80 | 4.27 | 0.00 | 0.00% | 0.14 | 0 | 1,766 | 0.44 | -0.84 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 4.50 | 5.00 | 4.75 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.47 | -0.90 | 0.06 | -0.01 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 5.40 | 6.00 | 5.70 | 5.66 | -1.34 | -19.15% | 0.19 | 1 | 1,798 | 0.53 | -0.94 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 6.30 | 7.10 | 6.70 | 6.08 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.62 | -0.97 | 0.02 | 0.00 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 6.50 | 8.60 | 7.55 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 353 | 0.87 | -0.98 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 33.00 | 7.60 | 9.80 | 8.70 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.99 | -0.99 | 0.01 | 0.00 | 8/27/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 8.60 | 10.80 | 9.70 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 8/14/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 9.90 | 11.80 | 10.85 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 161 | 1.09 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 10.70 | 12.70 | 11.70 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 37.00 | 11.70 | 13.70 | 12.70 | 12.85 | 0.00 | 0.00% | 0.34 | 0 | 69 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 11/26/2025 3:59:52 PM EST |
| 38.00 | 12.70 | 14.70 | 13.70 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 39.00 | 13.70 | 15.70 | 14.70 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 40.00 | 14.70 | 16.70 | 15.70 | 13.50 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.28 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 41.00 | 15.70 | 17.70 | 16.70 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 42.00 | 16.70 | 18.70 | 17.70 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 19.70 | 21.70 | 20.70 | 17.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:52 PM EST |
| 47.00 | 21.60 | 23.70 | 22.65 | 20.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 24.70 | 26.70 | 25.70 | 25.51 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 29.70 | 31.70 | 30.70 | 16.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 34.70 | 36.70 | 35.70 | 26.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 39.60 | 41.70 | 40.65 | % | 0.63 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |