Options Chain for HARLEY DAVIDSON INC COM (HOG) - $20.84 as of 12/30/2025 9:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.60 | 10.70 | 10.15 | % | 0.92 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 12.00 | 8.60 | 9.70 | 9.15 | % | 0.76 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 13.00 | 7.60 | 8.80 | 8.20 | % | 0.63 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 14.00 | 6.60 | 7.80 | 7.20 | % | 0.51 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 15.00 | 4.80 | 6.80 | 5.80 | % | 0.39 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 16.00 | 3.80 | 5.60 | 4.70 | % | 0.29 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 17.00 | 3.60 | 4.60 | 4.10 | % | 0.24 | 0 | 0 | 1.64 | 1.00 | 0.01 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 18.00 | 2.70 | 3.60 | 3.15 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.36 | 0.98 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 19.00 | 1.75 | 2.45 | 2.10 | % | 0.11 | 0 | 0 | 0.95 | 0.91 | 0.11 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 19.50 | 1.30 | 2.05 | 1.68 | % | 0.09 | 0 | 0 | 0.89 | 0.84 | 0.16 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 20.00 | 0.90 | 1.20 | 1.05 | % | 0.05 | 0 | 0 | 0.29 | 0.75 | 0.22 | -0.03 | 12/29/2025 3:59:56 PM EST | |||
| 20.50 | 0.65 | 0.80 | 0.73 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | 0.64 | 0.28 | -0.03 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.32 | 0.49 | 0.34 | -0.03 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 21.50 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.33 | 0.30 | 0.33 | -0.02 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.40 | 0.14 | 0.23 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.39 | 0.04 | 0.09 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.53 | 0.01 | 0.03 | 0.00 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.07 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | -0.02 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | -0.09 | 0.11 | -0.02 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.44 | -0.16 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.38 | -0.25 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 20.50 | 0.30 | 0.45 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.36 | 0.28 | -0.03 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.35 | -0.51 | 0.34 | -0.03 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 21.50 | 0.70 | 0.95 | 0.83 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.70 | 0.33 | -0.02 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 22.00 | 1.15 | 1.35 | 1.25 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.42 | -0.86 | 0.23 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 22.50 | 1.45 | 1.80 | 1.63 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.46 | -0.96 | 0.09 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 23.00 | 1.50 | 2.40 | 1.95 | 2.13 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.65 | -0.99 | 0.03 | 0.00 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 23.50 | 2.05 | 3.70 | 2.88 | % | 0.12 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 24.00 | 2.20 | 4.20 | 3.20 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.50 | -1.00 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 24.50 | 2.65 | 4.70 | 3.68 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 25.00 | 3.10 | 5.20 | 4.15 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 25.50 | 3.60 | 5.70 | 4.65 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 26.00 | 4.10 | 6.20 | 5.15 | % | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 26.50 | 4.60 | 6.70 | 5.65 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 27.00 | 5.10 | 7.20 | 6.15 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 28.00 | 6.10 | 8.20 | 7.15 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:56 PM EST |
| 29.00 | 7.10 | 9.20 | 8.15 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 30.00 | 8.10 | 10.20 | 9.15 | 7.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:56 PM EST |
| 31.00 | 9.10 | 11.20 | 10.15 | % | 0.33 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 32.00 | 10.10 | 12.20 | 11.15 | % | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 33.00 | 11.10 | 13.20 | 12.15 | % | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 34.00 | 12.10 | 14.20 | 13.15 | % | 0.39 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 35.00 | 13.10 | 15.20 | 14.15 | % | 0.40 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST |