Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.78 as of 5/5/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.70 | 12.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 9.90 | 11.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 9.10 | 10.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 7.00 | 9.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 6.60 | 8.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 5.50 | 7.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 6.20 | 6.60 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 5.80 | 6.00 | % | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.50 | 5.30 | 5.60 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 4.80 | 5.10 | % | 0 | 0 | 1.22 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 19.50 | 4.30 | 4.60 | % | 0 | 0 | 0.80 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 3.80 | 4.10 | % | 0 | 0 | 0.72 | 0.92 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 20.50 | 3.40 | 3.70 | % | 0 | 0 | 0.64 | 0.89 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 2.90 | 3.20 | 2.98 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.86 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 21.50 | 2.50 | 2.80 | % | 0 | 0 | 0.56 | 0.82 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 2.10 | 2.30 | % | 0 | 0 | 0.85 | 0.77 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 1.75 | 1.95 | % | 0 | 0 | 0.53 | 0.71 | 0.12 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 23.00 | 1.45 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.64 | 0.14 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 23.50 | 1.15 | 1.25 | 1.30 | % | 2 | 0 | 0.50 | 0.57 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 24.00 | 0.85 | 1.00 | 1.00 | +0.35 | +53.85% | 1 | 11 | 0.48 | 0.49 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 24.50 | 0.65 | 0.75 | % | 0 | 0 | 0.47 | 0.41 | 0.16 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.45 | 0.60 | 0.55 | +0.15 | +37.50% | 5 | 66 | 0.45 | 0.33 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 0.20 | 0.35 | 0.26 | -0.04 | -13.34% | 3 | 50 | 0.46 | 0.20 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.47 | 0.12 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.06 | 0.06 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.03 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.01 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.16 | -0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.10 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.71 | -0.03 | 0.02 | -0.01 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | -0.05 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | -0.60 | -85.72% | 4 | 137 | 0.55 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.50 | 0.10 | 0.20 | % | 0 | 0 | 0.55 | -0.11 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.53 | -0.14 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 21.50 | 0.20 | 0.35 | % | 0 | 0 | 0.52 | -0.18 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.23 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.45 | 0.55 | % | 0 | 0 | 0.50 | -0.29 | 0.12 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 23.00 | 0.60 | 0.70 | 0.60 | -0.35 | -36.85% | 4 | 41 | 0.48 | -0.36 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 23.50 | 0.75 | 0.90 | 0.75 | % | 11 | 0 | 0.46 | -0.43 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 24.00 | 1.00 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.51 | 0.16 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 24.50 | 1.25 | 1.40 | % | 0 | 0 | 0.44 | -0.59 | 0.16 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 1.55 | 2.20 | 1.55 | -0.90 | -36.74% | 2 | 17 | 0.60 | -0.67 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 2.30 | 2.65 | 4.24 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.80 | 0.12 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 3.20 | 3.50 | % | 0 | 0 | 0.41 | -0.88 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 4.10 | 5.40 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.94 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 29.00 | 5.10 | 5.40 | 5.85 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.97 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 6.10 | 6.30 | % | 0 | 0 | 0.75 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 31.00 | 7.10 | 7.40 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 8.00 | 8.30 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 9.10 | 9.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 34.00 | 10.10 | 10.30 | 10.45 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 11.10 | 11.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |