Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.00 as of 11/25/2025 10:39:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.30 | 11.80 | 11.05 | % | 0.85 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 14.00 | 9.90 | 10.80 | 10.35 | % | 0.74 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 8.30 | 9.80 | 9.05 | % | 0.60 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 16.00 | 7.30 | 8.80 | 8.05 | % | 0.50 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 17.00 | 6.90 | 7.80 | 7.35 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 18.00 | 5.90 | 6.80 | 6.35 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 19.00 | 4.30 | 5.70 | 5.00 | 7.98 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
| 19.50 | 4.40 | 5.40 | 4.90 | % | 0.25 | 0 | 0 | 1.49 | 1.00 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 20.00 | 3.30 | 4.70 | 4.00 | % | 0.20 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 20.50 | 2.90 | 3.80 | 3.35 | % | 0.16 | 0 | 0 | 1.17 | 0.98 | 0.03 | -0.02 | 11/24/2025 3:59:54 PM EST | |||
| 21.00 | 2.45 | 3.80 | 3.13 | % | 0.15 | 0 | 0 | 1.06 | 0.96 | 0.04 | -0.02 | 11/24/2025 3:59:54 PM EST | |||
| 21.50 | 2.10 | 3.20 | 2.65 | % | 0.12 | 0 | 0 | 0.95 | 0.93 | 0.07 | -0.02 | 11/24/2025 3:59:54 PM EST | |||
| 22.00 | 1.75 | 2.70 | 2.23 | % | 0.10 | 0 | 0 | 0.91 | 0.88 | 0.10 | -0.03 | 11/24/2025 3:59:54 PM EST | |||
| 22.50 | 1.40 | 2.00 | 1.70 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.82 | 0.13 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 23.00 | 1.05 | 1.75 | 1.40 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.68 | 0.75 | 0.17 | -0.04 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 23.50 | 0.75 | 1.30 | 1.03 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.44 | 0.66 | 0.20 | -0.04 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 24.00 | 0.45 | 0.75 | 0.60 | 0.63 | -0.12 | -16.00% | 0.02 | 11 | 54 | 0.42 | 0.56 | 0.23 | -0.04 | 11/25/2025 | 11/24/2025 3:59:54 PM EST |
| 24.50 | 0.25 | 0.75 | 0.50 | 0.50 | -0.01 | -1.97% | 0.02 | 9 | 17 | 0.41 | 0.44 | 0.24 | -0.04 | 11/25/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.03 | -10.00% | 0.01 | 8 | 238 | 0.38 | 0.32 | 0.23 | -0.03 | 11/25/2025 | 11/24/2025 3:59:54 PM EST |
| 25.50 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | 0.21 | 0.19 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.36 | 0.13 | 0.14 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.07 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | 0.04 | 0.06 | -0.01 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.04 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.83 | 0.01 | 0.02 | 0.00 | 11/11/2025 | 11/24/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 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 | 2.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.01 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.02 | 0.03 | -0.02 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | -0.04 | 0.04 | -0.02 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | -0.07 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.47 | -0.12 | 0.10 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.22 | -0.21 | -48.84% | 0.01 | 4 | 9 | 0.49 | -0.18 | 0.13 | -0.03 | 11/25/2025 | 11/24/2025 3:59:54 PM EST |
| 23.00 | 0.15 | 0.45 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.40 | -0.25 | 0.17 | -0.04 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 23.50 | 0.30 | 0.70 | 0.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.45 | -0.34 | 0.20 | -0.04 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 24.00 | 0.40 | 0.85 | 0.63 | 0.63 | +0.03 | +5.00% | 0.03 | 4 | 31 | 0.41 | -0.44 | 0.23 | -0.04 | 11/25/2025 | 11/24/2025 3:59:54 PM EST |
| 24.50 | 0.60 | 1.15 | 0.88 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.37 | -0.56 | 0.24 | -0.04 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 0.95 | 1.55 | 1.25 | 1.24 | -0.37 | -22.99% | 0.05 | 4 | 6 | 0.44 | -0.68 | 0.23 | -0.03 | 11/25/2025 | 11/24/2025 3:59:54 PM EST |
| 25.50 | 1.00 | 2.05 | 1.53 | % | 0.06 | 0 | 0 | 0.65 | -0.79 | 0.19 | -0.02 | 11/24/2025 3:59:54 PM EST | |||
| 26.00 | 1.45 | 2.50 | 1.98 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 384 | 0.67 | -0.87 | 0.14 | -0.02 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 26.50 | 1.80 | 3.10 | 2.45 | % | 0.09 | 0 | 0 | 0.72 | -0.93 | 0.10 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 27.00 | 2.30 | 3.70 | 3.00 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -0.96 | 0.06 | -0.01 | 11/3/2025 | 11/24/2025 3:59:54 PM EST |
| 27.50 | 2.80 | 4.30 | 3.55 | % | 0.13 | 0 | 0 | 1.07 | -0.98 | 0.04 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 28.00 | 3.30 | 4.70 | 4.00 | 4.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -0.99 | 0.02 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 28.50 | 3.80 | 5.20 | 4.50 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 29.00 | 4.30 | 5.20 | 4.75 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 29.50 | 4.80 | 6.20 | 5.50 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 30.00 | 5.30 | 6.70 | 6.00 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:54 PM EST |
| 30.50 | 5.80 | 7.20 | 6.50 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 31.00 | 6.30 | 7.70 | 7.00 | 6.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 32.00 | 7.30 | 8.70 | 8.00 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 33.00 | 8.30 | 9.70 | 9.00 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 34.00 | 9.30 | 10.70 | 10.00 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 35.00 | 10.30 | 11.70 | 11.00 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 36.00 | 11.30 | 12.70 | 12.00 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 37.00 | 12.30 | 13.70 | 13.00 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 40.00 | 15.30 | 16.70 | 16.00 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |