Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.81 as of 11/14/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.80 | 10.70 | 9.75 | % | 0.65 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 16.00 | 7.80 | 9.70 | 8.75 | % | 0.55 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 17.00 | 6.80 | 8.80 | 7.80 | % | 0.46 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 18.00 | 6.50 | 7.80 | 7.15 | % | 0.40 | 0 | 0 | 1.27 | 0.99 | 0.02 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 19.00 | 5.30 | 6.90 | 6.10 | % | 0.32 | 0 | 0 | 1.17 | 0.97 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 20.00 | 4.70 | 5.90 | 5.30 | % | 0.27 | 0 | 0 | 0.64 | 0.92 | 0.04 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 21.00 | 3.70 | 5.00 | 4.35 | % | 0.21 | 0 | 0 | 0.57 | 0.87 | 0.06 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 22.00 | 2.75 | 4.20 | 3.48 | % | 0.16 | 0 | 0 | 0.54 | 0.80 | 0.08 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 23.00 | 1.50 | 2.45 | 1.98 | % | 0.09 | 0 | 0 | 0.47 | 0.72 | 0.10 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 24.00 | 1.45 | 1.70 | 1.58 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.12 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 25.00 | 0.95 | 1.25 | 1.10 | 1.13 | % | 0.04 | 1 | 0 | 0.37 | 0.49 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 26.00 | 0.55 | 0.80 | 0.68 | % | 0.03 | 0 | 0 | 0.35 | 0.36 | 0.12 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 27.00 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.10 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 28.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.14 | -33.34% | 0.01 | 2 | 2 | 0.38 | 0.17 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.12 | 0.06 | -0.01 | 11/12/2025 | 11/14/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | 0.07 | 0.04 | 0.00 | 11/11/2025 | 11/14/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.02 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 20.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.04 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 21.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.13 | 0.06 | -0.01 | 11/6/2025 | 11/14/2025 4:00:02 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | -0.20 | 0.08 | -0.01 | 11/11/2025 | 11/14/2025 4:00:02 PM EST |
| 23.00 | 0.50 | 0.75 | 0.63 | 0.68 | % | 0.03 | 1 | 0 | 0.40 | -0.28 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 24.00 | 0.85 | 1.10 | 0.98 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.39 | 0.12 | -0.01 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 25.00 | 1.40 | 1.60 | 1.50 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.40 | -0.51 | 0.13 | -0.01 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 26.00 | 1.90 | 2.20 | 2.05 | % | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.12 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 27.00 | 2.70 | 2.95 | 2.83 | % | 0.10 | 0 | 0 | 0.40 | -0.74 | 0.10 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 28.00 | 2.90 | 4.10 | 3.50 | % | 0.12 | 0 | 0 | 0.55 | -0.83 | 0.08 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 29.00 | 3.80 | 4.90 | 4.35 | % | 0.15 | 0 | 0 | 0.55 | -0.88 | 0.06 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 30.00 | 4.30 | 5.70 | 5.00 | % | 0.17 | 0 | 0 | 0.52 | -0.93 | 0.04 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 31.00 | 5.50 | 6.90 | 6.20 | % | 0.20 | 0 | 0 | 0.68 | -0.96 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 32.00 | 7.20 | 8.20 | 7.70 | % | 0.24 | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 33.00 | 7.20 | 9.20 | 8.20 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 34.00 | 8.40 | 9.80 | 9.10 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 35.00 | 9.20 | 11.50 | 10.35 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 36.00 | 10.40 | 12.50 | 11.45 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 37.00 | 12.20 | 12.70 | 12.45 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST |