Options Chain for HARLEY DAVIDSON INC COM (HOG) - $22.51 as of 4/18/2025 10:17:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.10 | 10.80 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 13.00 | 9.20 | 10.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 14.00 | 8.20 | 8.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 14.50 | 7.70 | 8.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 15.00 | 7.20 | 8.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 15.50 | 6.70 | 7.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 16.00 | 6.30 | 7.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 16.50 | 5.80 | 6.60 | % | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 17.00 | 5.40 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.99 | 0.01 | -0.01 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 17.50 | 4.90 | 5.40 | % | 0 | 0 | 1.59 | 0.98 | 0.02 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 18.00 | 4.50 | 4.90 | 4.43 | +0.55 | +14.18% | 1 | 2 | 1.46 | 0.96 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 18.50 | 4.00 | 4.50 | % | 0 | 0 | 1.46 | 0.94 | 0.04 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 19.00 | 3.60 | 4.00 | % | 0 | 0 | 1.33 | 0.92 | 0.05 | -0.03 | 4/17/2025 3:59:56 PM EST | |||
| 19.50 | 3.10 | 3.50 | % | 0 | 0 | 0.89 | 0.88 | 0.07 | -0.04 | 4/17/2025 3:59:56 PM EST | |||
| 20.00 | 2.65 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.85 | 0.08 | -0.05 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 20.50 | 2.25 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.80 | 0.10 | -0.05 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 21.00 | 1.65 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.75 | 0.12 | -0.06 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 21.50 | 1.50 | 1.70 | 1.32 | +0.17 | +14.79% | 2 | 17 | 0.75 | 0.68 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 22.00 | 1.20 | 1.40 | 1.17 | -0.14 | -10.69% | 6 | 1,006 | 0.75 | 0.61 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 22.50 | 0.90 | 1.15 | 0.84 | +0.14 | +20.00% | 2 | 8 | 0.74 | 0.53 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 23.00 | 0.65 | 0.85 | 0.75 | +0.20 | +36.37% | 24 | 22 | 0.71 | 0.45 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 23.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 33 | 10 | 0.65 | 0.36 | 0.17 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 24.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 25 | 97 | 0.64 | 0.27 | 0.16 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 24.50 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 32 | 59 | 0.60 | 0.19 | 0.14 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.12 | -0.08 | -40.00% | 11 | 19 | 0.62 | 0.13 | 0.11 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.10 | 0.08 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.70 | 0.06 | 0.06 | -0.01 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.55 | % | 0 | 0 | 1.32 | 0.04 | 0.04 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.02 | 0.03 | -0.01 | 4/3/2025 | 4/17/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.40 | % | 0 | 0 | 1.32 | 0.01 | 0.02 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 36 | 1.56 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.55 | % | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.40 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.55 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.60 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 15.50 | 0.00 | 0.55 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.01 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.75 | -0.01 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | -0.33 | -86.85% | 1 | 4 | 1.27 | -0.02 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.34 | -0.04 | 0.03 | -0.02 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 105 | 1.14 | -0.06 | 0.04 | -0.02 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 19.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 7 | 449 | 0.93 | -0.08 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 19.50 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.12 | 0.07 | -0.04 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 20.00 | 0.15 | 0.30 | 0.20 | -0.35 | -63.64% | 25 | 299 | 0.83 | -0.15 | 0.08 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 20.50 | 0.25 | 0.40 | 0.36 | -0.34 | -48.58% | 33 | 124 | 0.82 | -0.20 | 0.10 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 21.00 | 0.35 | 0.50 | 0.45 | -0.48 | -51.62% | 50 | 95 | 0.79 | -0.25 | 0.12 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 21.50 | 0.45 | 0.65 | 0.60 | -0.40 | -40.00% | 7 | 10 | 0.76 | -0.32 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 22.00 | 0.35 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 1,649 | 0.67 | -0.39 | 0.15 | -0.06 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 22.50 | 0.50 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 78 | 0.74 | -0.47 | 0.17 | -0.06 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 23.00 | 1.05 | 1.25 | 1.20 | -0.60 | -33.34% | 24 | 32 | 0.68 | -0.55 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 23.50 | 1.35 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 112 | 0.77 | -0.64 | 0.17 | -0.05 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 24.00 | 1.60 | 1.90 | 3.30 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.73 | 0.16 | -0.04 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 24.50 | 2.05 | 2.35 | 2.90 | 0.00 | 0.00% | 0 | 209 | 0.63 | -0.81 | 0.14 | -0.04 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 25.00 | 2.50 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 53 | 0.68 | -0.87 | 0.11 | -0.03 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 25.50 | 2.65 | 3.40 | % | 0 | 0 | 1.07 | -0.90 | 0.08 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 26.00 | 3.20 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 13 | 1.16 | -0.94 | 0.06 | -0.01 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 26.50 | 3.60 | 4.40 | % | 0 | 0 | 1.25 | -0.96 | 0.04 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 27.00 | 4.20 | 4.80 | 4.93 | 0.00 | 0.00% | 0 | 9 | 1.22 | -0.98 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 27.50 | 4.70 | 6.40 | % | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 28.00 | 5.10 | 5.90 | 7.35 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 28.50 | 5.60 | 6.30 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 29.00 | 6.10 | 6.80 | 6.02 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 29.50 | 5.50 | 8.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 30.00 | 7.20 | 8.80 | 5.46 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:56 PM EST |
| 31.00 | 8.10 | 8.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 32.00 | 9.20 | 10.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 33.00 | 10.10 | 10.70 | 8.05 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 34.00 | 11.10 | 12.90 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 35.00 | 11.00 | 13.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 36.00 | 13.20 | 14.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |