Options Chain for HARLEY DAVIDSON INC COM (HOG) - $26.00 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 11.60 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 6.90 | 9.40 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 7.10 | 7.40 | % | 0 | 0 | 0.70 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 6.20 | 6.60 | % | 0 | 0 | 0.52 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 5.40 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.90 | 0.04 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 4.40 | 4.70 | 6.14 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.86 | 0.05 | -0.01 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 3.70 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.80 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 3.00 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.73 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 2.35 | 2.65 | 2.67 | -0.33 | -11.00% | 1 | 493 | 0.52 | 0.65 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 1.80 | 1.90 | 1.90 | -0.30 | -13.64% | 6 | 120 | 0.47 | 0.56 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 1.35 | 1.45 | 1.45 | -0.30 | -17.15% | 12 | 152 | 0.46 | 0.47 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 1.00 | 1.05 | 1.05 | -0.30 | -22.23% | 1 | 167 | 0.46 | 0.38 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.65 | 0.75 | 0.73 | -0.17 | -18.89% | 6 | 2,133 | 0.44 | 0.30 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.45 | 0.55 | 0.51 | -0.04 | -7.28% | 1 | 98 | 0.45 | 0.23 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.30 | 0.40 | 0.36 | -0.14 | -28.00% | 50 | 420 | 0.45 | 0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.20 | 0.30 | 0.22 | -0.13 | -37.15% | 1 | 508 | 0.45 | 0.13 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 1 | 1,277 | 0.44 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 110 | 0.49 | 0.07 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 335 | 0.68 | 0.05 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 163 | 0.61 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.74 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.75 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.30 | 0.06 | -0.04 | -40.00% | 1 | 20 | 0.78 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.79 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 89 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 84 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 124 | 0.98 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 344 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 3:59:58 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 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.88 | -0.02 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 0.20 | % | 0 | 0 | 0.59 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 1 | 0.54 | -0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.54 | -0.10 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.35 | 0.45 | 0.34 | +0.06 | +21.43% | 1 | 233 | 0.53 | -0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.55 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 2,575 | 0.51 | -0.20 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.80 | 0.90 | 0.85 | +0.13 | +18.06% | 1 | 3,423 | 0.50 | -0.27 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 1.15 | 1.25 | 1.15 | +0.23 | +25.00% | 1 | 169 | 0.49 | -0.35 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 1.55 | 1.70 | 1.65 | +0.35 | +26.93% | 6 | 1,960 | 0.49 | -0.44 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 2.10 | 2.20 | 2.17 | +0.55 | +33.96% | 15 | 1,113 | 0.47 | -0.53 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 2.70 | 2.85 | 2.45 | +0.20 | +8.89% | 4 | 2,535 | 0.47 | -0.62 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 3.40 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 416 | 0.47 | -0.70 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 4.20 | 4.30 | 3.95 | 0.00 | 0.00% | 0 | 44 | 0.45 | -0.77 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 5.00 | 5.20 | 5.12 | -0.28 | -5.19% | 2 | 1,167 | 0.45 | -0.83 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 5.90 | 6.20 | 4.90 | 0.00 | 0.00% | 0 | 53 | 0.48 | -0.87 | 0.05 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 5.90 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 103 | 0.52 | -0.91 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 7.80 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.93 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 7.40 | 9.10 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.95 | 0.02 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 9.80 | 10.10 | 8.00 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.97 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 9.30 | 11.20 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 11.80 | 12.10 | 9.40 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 12.30 | 13.00 | 6.28 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 10/28/2024 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 13.80 | 14.10 | 8.57 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 14.80 | 15.10 | 15.42 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 15.80 | 16.10 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 16.80 | 17.10 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 16.30 | 18.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 17.40 | 19.10 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 19.70 | 20.10 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 20.80 | 21.10 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 21.80 | 22.10 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 24.80 | 25.10 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 29.70 | 30.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |