Options Chain for HARLEY DAVIDSON INC COM (HOG) - $21.59 as of 12/15/2025 10:43:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.50 | 10.20 | 9.35 | % | 0.78 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 13.00 | 7.50 | 9.30 | 8.40 | % | 0.65 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 14.00 | 6.50 | 8.30 | 7.40 | % | 0.53 | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 15.00 | 5.80 | 7.30 | 6.55 | % | 0.44 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 16.00 | 4.80 | 6.20 | 5.50 | % | 0.34 | 0 | 0 | 1.03 | 0.93 | 0.03 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 17.00 | 4.00 | 5.20 | 4.60 | % | 0.27 | 0 | 0 | 0.89 | 0.89 | 0.04 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 18.00 | 3.10 | 4.30 | 3.70 | % | 0.21 | 0 | 0 | 0.83 | 0.85 | 0.06 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 19.00 | 2.35 | 3.50 | 2.93 | % | 0.15 | 0 | 0 | 0.77 | 0.79 | 0.08 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 20.00 | 1.80 | 2.50 | 2.15 | 2.00 | % | 0.11 | 5 | 0 | 0.47 | 0.70 | 0.11 | -0.02 | 12/15/2025 | 12/15/2025 10:58:57 AM EST | |
| 21.00 | 1.25 | 1.65 | 1.45 | 1.38 | % | 0.07 | 30 | 0 | 0.41 | 0.59 | 0.12 | -0.02 | 12/15/2025 | 12/15/2025 10:58:57 AM EST | |
| 22.00 | 0.70 | 1.30 | 1.00 | 1.06 | % | 0.05 | 70 | 0 | 0.41 | 0.46 | 0.12 | -0.02 | 12/15/2025 | 12/15/2025 10:58:57 AM EST | |
| 23.00 | 0.40 | 1.00 | 0.70 | 0.61 | % | 0.03 | 22 | 0 | 0.44 | 0.36 | 0.11 | -0.01 | 12/15/2025 | 12/15/2025 10:58:57 AM EST | |
| 24.00 | 0.10 | 0.90 | 0.50 | % | 0.02 | 0 | 0 | 0.43 | 0.28 | 0.09 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 25.00 | 0.10 | 0.65 | 0.38 | % | 0.02 | 0 | 0 | 0.46 | 0.21 | 0.08 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 26.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.17 | 0.06 | -0.01 | 12/12/2025 | 12/15/2025 10:58:57 AM EST |
| 27.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.05 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.04 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.03 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.03 | 0.02 | 0.00 | 12/11/2025 | 12/15/2025 10:58:57 AM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 12/15/2025 10:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.01 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 16.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.66 | -0.07 | 0.03 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 17.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.56 | -0.11 | 0.04 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 18.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | -0.15 | 0.06 | -0.01 | 12/11/2025 | 12/15/2025 10:58:57 AM EST |
| 19.00 | 0.20 | 0.75 | 0.48 | % | 0.03 | 0 | 0 | 0.47 | -0.21 | 0.08 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 20.00 | 0.45 | 0.85 | 0.65 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.42 | -0.30 | 0.11 | -0.02 | 12/12/2025 | 12/15/2025 10:58:57 AM EST |
| 21.00 | 0.85 | 1.40 | 1.13 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.12 | -0.02 | 12/15/2025 10:58:57 AM EST | |||
| 22.00 | 1.30 | 1.90 | 1.60 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.54 | 0.12 | -0.02 | 12/12/2025 | 12/15/2025 10:58:57 AM EST |
| 23.00 | 1.85 | 2.90 | 2.38 | % | 0.10 | 0 | 0 | 0.46 | -0.64 | 0.11 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 24.00 | 2.55 | 3.70 | 3.13 | % | 0.13 | 0 | 0 | 0.72 | -0.72 | 0.09 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 25.00 | 3.30 | 4.40 | 3.85 | % | 0.15 | 0 | 0 | 0.66 | -0.79 | 0.08 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 26.00 | 4.20 | 5.30 | 4.75 | % | 0.18 | 0 | 0 | 0.70 | -0.83 | 0.06 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 27.00 | 5.00 | 6.50 | 5.75 | % | 0.21 | 0 | 0 | 0.86 | -0.88 | 0.05 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 28.00 | 5.80 | 7.70 | 6.75 | % | 0.24 | 0 | 0 | 1.01 | -0.93 | 0.04 | -0.01 | 12/15/2025 10:58:57 AM EST | |||
| 29.00 | 6.80 | 8.60 | 7.70 | % | 0.27 | 0 | 0 | 1.08 | -0.95 | 0.03 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 30.00 | 7.90 | 9.60 | 8.75 | % | 0.29 | 0 | 0 | 1.10 | -0.97 | 0.02 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 31.00 | 8.90 | 10.60 | 9.75 | % | 0.31 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 12/15/2025 10:58:57 AM EST | |||
| 32.00 | 9.90 | 11.60 | 10.75 | % | 0.34 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 12/15/2025 10:58:57 AM EST |