Options Chain for HARLEY DAVIDSON INC COM (HOG) - $28.85 as of 1/22/2025 8:51:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 15.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 8.80 | 9.20 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 6.20 | 8.20 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 6.90 | 7.20 | % | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 6.00 | 6.20 | % | 0 | 0 | 0.56 | 0.94 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 5.00 | 5.30 | % | 0 | 0 | 0.51 | 0.91 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 4.20 | 4.40 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.86 | 0.05 | -0.02 | 11/13/2024 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 3.40 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.80 | 0.07 | -0.02 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 2.65 | 2.80 | % | 0 | 0 | 0.48 | 0.72 | 0.09 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 2.00 | 2.15 | % | 0 | 0 | 0.47 | 0.62 | 0.10 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 1.50 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 74 | 0.46 | 0.52 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 1.05 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 248 | 0.46 | 0.42 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 0.70 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 79 | 0.45 | 0.32 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 221 | 0.45 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 590 | 0.43 | 0.17 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 280 | 0.44 | 0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 173 | 0.46 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 85 | 0.44 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 93 | 0.72 | 0.03 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.82 | 0.02 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.53 | 0.01 | 0.01 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 98 | 0.69 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 122 | 0.92 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.93 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.01 | 0.00 | 0.00 | 10/24/2024 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 115 | 0.52 | -0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.51 | -0.09 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 88 | 0.50 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 49 | 0.49 | -0.20 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 490 | 0.47 | -0.28 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 1.10 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 197 | 0.47 | -0.38 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 1.50 | 1.60 | 1.59 | 0.00 | 0.00% | 0 | 265 | 0.46 | -0.48 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 2.10 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 837 | 0.46 | -0.58 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 2.75 | 2.90 | 2.25 | 0.00 | 0.00% | 0 | 147 | 0.46 | -0.68 | 0.10 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 3.40 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 118 | 0.44 | -0.76 | 0.08 | -0.02 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 4.30 | 4.50 | 4.04 | 0.00 | 0.00% | 0 | 277 | 0.44 | -0.83 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 5.20 | 5.40 | 6.30 | 0.00 | 0.00% | 0 | 143 | 0.45 | -0.88 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 6.10 | 6.30 | 5.34 | 0.00 | 0.00% | 0 | 112 | 0.51 | -0.92 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 7.10 | 7.30 | 3.80 | 0.00 | 0.00% | 0 | 31 | 0.56 | -0.95 | 0.03 | -0.01 | 12/12/2024 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 8.10 | 8.30 | 6.65 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.97 | 0.02 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 7.60 | 9.40 | 9.85 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 8.70 | 12.00 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 10/2/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 9.60 | 13.20 | 7.94 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 10/25/2024 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 10.60 | 14.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 11.70 | 15.10 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 13.60 | 16.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 19.70 | 23.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 24.70 | 27.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |