Options Chain for HARLEY DAVIDSON INC COM (HOG) - $20.90 as of 12/26/2025 3:03:53 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 | 7.00 | 9.30 | 8.15 | % | 0.63 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 14.00 | 6.40 | 7.60 | 7.00 | % | 0.50 | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 5.60 | 6.50 | 6.05 | 6.44 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.83 | 0.95 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 16.00 | 4.50 | 5.50 | 5.00 | % | 0.31 | 0 | 0 | 0.71 | 0.92 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 17.00 | 3.70 | 4.80 | 4.25 | % | 0.25 | 0 | 0 | 0.74 | 0.87 | 0.05 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 18.00 | 3.00 | 3.70 | 3.35 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.57 | 0.81 | 0.06 | -0.01 | 11/19/2025 | 12/26/2025 3:59:51 PM EST |
| 19.00 | 2.45 | 3.00 | 2.73 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.47 | 0.74 | 0.08 | -0.01 | 11/24/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 1.90 | 2.20 | 2.05 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 316 | 0.46 | 0.64 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 21.00 | 1.35 | 1.60 | 1.48 | 1.45 | +0.10 | +7.41% | 0.07 | 1 | 52 | 0.44 | 0.54 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 22.00 | 0.90 | 1.20 | 1.05 | 0.95 | -0.05 | -5.00% | 0.05 | 2 | 32 | 0.44 | 0.43 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 23.00 | 0.55 | 1.20 | 0.88 | 0.70 | +0.05 | +7.70% | 0.04 | 13 | 169 | 0.48 | 0.33 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 24.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.01 | +2.28% | 0.02 | 24 | 78 | 0.42 | 0.24 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.42 | 0.17 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.04 | -16.00% | 0.01 | 1 | 355 | 0.41 | 0.11 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.44 | 0.08 | 0.04 | 0.00 | 12/15/2025 | 12/26/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.80 | 0.05 | 0.03 | 0.00 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,605 | 0.49 | 0.03 | 0.02 | 0.00 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.72 | 0.02 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.57 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.61 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/26/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:51 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.57 | -0.05 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.58 | -0.08 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 5 | 33 | 0.50 | -0.13 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 18.00 | 0.30 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.47 | -0.19 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 19.00 | 0.50 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 0.03 | 1 | 4,107 | 0.45 | -0.26 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.05 | -5.00% | 0.04 | 2 | 290 | 0.43 | -0.36 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 21.00 | 1.25 | 1.50 | 1.38 | 1.46 | -0.06 | -3.95% | 0.07 | 7 | 287 | 0.43 | -0.46 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 22.00 | 1.75 | 2.20 | 1.98 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 2,634 | 0.44 | -0.57 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 23.00 | 2.40 | 2.85 | 2.63 | 2.60 | -0.16 | -5.80% | 0.11 | 11 | 2,606 | 0.43 | -0.67 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 24.00 | 3.20 | 3.70 | 3.45 | 3.21 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.44 | -0.76 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 25.00 | 4.00 | 4.70 | 4.35 | 4.32 | -0.08 | -1.82% | 0.17 | 2 | 98 | 0.45 | -0.83 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 26.00 | 4.80 | 5.60 | 5.20 | 4.95 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.66 | -0.89 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 27.00 | 5.80 | 6.70 | 6.25 | 5.97 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.77 | -0.92 | 0.04 | 0.00 | 12/17/2025 | 12/26/2025 3:59:51 PM EST |
| 28.00 | 5.70 | 8.20 | 6.95 | 6.74 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.01 | -0.95 | 0.03 | 0.00 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 29.00 | 6.90 | 9.10 | 8.00 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.04 | -0.97 | 0.02 | 0.00 | 11/12/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 7.90 | 10.00 | 8.95 | 9.39 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.06 | -0.98 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 31.00 | 8.90 | 11.00 | 9.95 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.11 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 12/26/2025 3:59:51 PM EST |
| 32.00 | 10.10 | 12.00 | 11.05 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 12/26/2025 3:59:51 PM EST |
| 33.00 | 10.90 | 13.00 | 11.95 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/26/2025 3:59:51 PM EST |
| 34.00 | 11.90 | 14.00 | 12.95 | 5.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 12.90 | 15.00 | 13.95 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 36.00 | 14.00 | 16.00 | 15.00 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 3:59:51 PM EST |
| 37.00 | 14.90 | 17.00 | 15.95 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 38.00 | 16.00 | 18.00 | 17.00 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 39.00 | 16.90 | 19.00 | 17.95 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 17.90 | 20.00 | 18.95 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 41.00 | 18.90 | 21.00 | 19.95 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 42.00 | 19.90 | 22.00 | 20.95 | % | 0.50 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 22.90 | 25.00 | 23.95 | % | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |