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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.30 | 11.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 6.70 | 9.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 7.80 | 8.10 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 6.80 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.98 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 5.90 | 8.40 | % | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 4.90 | 5.20 | % | 0 | 0 | 0.78 | 0.92 | 0.04 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 4.00 | 4.30 | % | 0 | 0 | 0.60 | 0.87 | 0.05 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 3.20 | 3.40 | % | 0 | 0 | 0.59 | 0.81 | 0.07 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 2.45 | 2.65 | % | 0 | 0 | 0.58 | 0.73 | 0.09 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 1.80 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.63 | 0.11 | -0.04 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 1.25 | 1.40 | 1.64 | 0.00 | 0.00% | 0 | 34 | 0.55 | 0.51 | 0.12 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 67 | 0.54 | 0.40 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 0.55 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.29 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.30 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 38 | 0.54 | 0.20 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.53 | 0.14 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.09 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.10 | 0.05 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.03 | 0.02 | -0.01 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.10 | % | 0 | 0 | 1.38 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.10 | % | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 1.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.10 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.01 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.57 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.05 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.08 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 76 | 0.62 | -0.13 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.61 | -0.19 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.55 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 129 | 0.57 | -0.27 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.90 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 507 | 0.56 | -0.37 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 52 | 0.55 | -0.49 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 1.90 | 2.05 | 1.93 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.60 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 2.60 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.71 | 0.10 | -0.04 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 3.40 | 3.60 | 4.45 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.80 | 0.09 | -0.03 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 4.20 | 4.40 | % | 0 | 0 | 0.50 | -0.86 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 34.00 | 5.10 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 100 | 0.67 | -0.91 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 6.10 | 6.30 | % | 0 | 0 | 0.67 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 36.00 | 6.60 | 8.80 | % | 0 | 0 | 0.74 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 37.00 | 6.80 | 9.70 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 38.00 | 6.60 | 10.10 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 8.70 | 11.00 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 9.60 | 12.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 41.00 | 10.90 | 13.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 15.00 | 18.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |