Options Chain for HARLEY DAVIDSON INC COM (HOG) - $26.42 as of 2/21/2025 8:33:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.90 | 10.10 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 19.00 | 5.90 | 9.10 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 20.00 | 5.10 | 8.00 | % | 0 | 0 | 1.12 | 0.96 | 0.02 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 21.00 | 4.40 | 6.80 | % | 0 | 0 | 0.93 | 0.92 | 0.03 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 22.00 | 3.80 | 5.50 | % | 0 | 0 | 0.72 | 0.88 | 0.04 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 23.00 | 3.00 | 4.50 | % | 0 | 0 | 0.65 | 0.82 | 0.06 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 24.00 | 2.35 | 3.60 | % | 0 | 0 | 0.58 | 0.75 | 0.07 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 25.00 | 2.25 | 2.50 | 2.35 | % | 2 | 0 | 0.39 | 0.67 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 26.00 | 1.60 | 1.90 | % | 0 | 0 | 0.37 | 0.57 | 0.10 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 27.00 | 1.10 | 1.40 | 1.25 | % | 1 | 0 | 0.36 | 0.47 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 28.00 | 0.70 | 1.00 | % | 0 | 0 | 0.36 | 0.37 | 0.10 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 29.00 | 0.45 | 0.70 | % | 0 | 0 | 0.35 | 0.28 | 0.09 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 30.00 | 0.10 | 0.70 | % | 0 | 0 | 0.35 | 0.20 | 0.08 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 31.00 | 0.05 | 0.55 | % | 0 | 0 | 0.36 | 0.15 | 0.06 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 32.00 | 0.05 | 0.45 | % | 0 | 0 | 0.38 | 0.11 | 0.05 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | 0.06 | 0.03 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 0.51 | 0.04 | 0.03 | 0.00 | 2/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | -0.04 | 0.02 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 21.00 | 0.05 | 0.55 | % | 0 | 0 | 0.49 | -0.08 | 0.03 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 22.00 | 0.05 | 0.50 | % | 0 | 0 | 0.42 | -0.12 | 0.04 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 23.00 | 0.15 | 0.65 | % | 0 | 0 | 0.40 | -0.18 | 0.06 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 24.00 | 0.25 | 0.70 | 0.52 | % | 1 | 0 | 0.35 | -0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 25.00 | 0.75 | 1.00 | 0.83 | % | 1 | 0 | 0.38 | -0.33 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 26.00 | 1.10 | 1.40 | 0.99 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.43 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 27.00 | 1.60 | 1.90 | % | 0 | 0 | 0.36 | -0.53 | 0.11 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 28.00 | 2.25 | 2.50 | % | 0 | 0 | 0.36 | -0.63 | 0.10 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 29.00 | 3.00 | 3.30 | % | 0 | 0 | 0.39 | -0.72 | 0.09 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 30.00 | 3.10 | 4.40 | % | 0 | 0 | 0.52 | -0.80 | 0.08 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 31.00 | 3.90 | 5.70 | % | 0 | 0 | 0.67 | -0.85 | 0.06 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 32.00 | 4.40 | 7.20 | % | 0 | 0 | 0.82 | -0.89 | 0.05 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 33.00 | 5.20 | 8.30 | % | 0 | 0 | 0.96 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 34.00 | 6.00 | 9.40 | % | 0 | 0 | 1.04 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:46 PM EST |