Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.50 as of 4/25/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.20 | 11.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 10.20 | 10.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 14.00 | 9.10 | 10.60 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 15.00 | 8.20 | 8.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 16.00 | 7.20 | 7.90 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 16.50 | 6.80 | 7.40 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 17.00 | 6.30 | 6.90 | % | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 17.50 | 5.80 | 6.40 | % | 0 | 0 | 1.43 | 0.97 | 0.02 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 18.00 | 5.40 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.95 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 18.50 | 3.60 | 6.00 | % | 0 | 0 | 1.33 | 0.93 | 0.03 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 19.00 | 4.50 | 5.00 | % | 0 | 0 | 2.29 | 0.91 | 0.04 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 19.50 | 3.70 | 5.10 | % | 0 | 0 | 1.29 | 0.88 | 0.05 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 3.60 | 4.10 | % | 0 | 0 | 0.85 | 0.85 | 0.06 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 20.50 | 3.20 | 3.60 | % | 0 | 0 | 0.80 | 0.82 | 0.07 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 21.00 | 2.85 | 3.20 | % | 0 | 0 | 0.87 | 0.78 | 0.08 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 21.50 | 2.50 | 2.70 | % | 0 | 0 | 0.82 | 0.74 | 0.09 | -0.05 | 4/25/2025 4:00:01 PM EST | |||
| 22.00 | 2.15 | 3.10 | 2.33 | 0.00 | 0.00% | 0 | 40 | 1.04 | 0.69 | 0.10 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 22.50 | 1.80 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.63 | 0.11 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 23.00 | 1.55 | 1.70 | 1.62 | -0.48 | -22.86% | 3 | 15 | 0.77 | 0.58 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 23.50 | 1.25 | 1.40 | % | 0 | 0 | 0.74 | 0.52 | 0.12 | -0.05 | 4/25/2025 4:00:01 PM EST | |||
| 24.00 | 1.05 | 1.20 | 1.20 | -0.01 | -0.83% | 1 | 15 | 0.75 | 0.46 | 0.12 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 24.50 | 0.80 | 1.00 | 0.93 | -0.02 | -2.11% | 1 | 3 | 0.73 | 0.40 | 0.12 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 0.70 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.34 | 0.12 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 26.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 1 | 67 | 0.69 | 0.23 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 27.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.15 | 0.08 | -0.03 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.20 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.10 | 0.06 | -0.02 | 3/31/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.06 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.04 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.30 | % | 0 | 0 | 1.13 | 0.02 | 0.02 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 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 | 0.45 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.95 | -0.01 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.45 | % | 0 | 0 | 1.67 | -0.01 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.67 | -0.02 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.03 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.13 | -0.05 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 18.50 | 0.10 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.07 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.89 | -0.09 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 19.50 | 0.15 | 0.25 | % | 0 | 0 | 0.80 | -0.12 | 0.05 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 0.25 | 0.45 | 0.74 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.15 | 0.06 | -0.04 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 20.50 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.18 | 0.07 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 21.00 | 0.45 | 0.55 | 0.50 | -0.40 | -44.45% | 3 | 3 | 0.80 | -0.22 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 21.50 | 0.55 | 0.70 | 0.60 | -0.10 | -14.29% | 3 | 5 | 0.78 | -0.26 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 22.00 | 0.70 | 0.80 | 0.80 | +0.05 | +6.67% | 4 | 78 | 0.76 | -0.31 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 22.50 | 0.85 | 0.95 | 0.90 | % | 1 | 0 | 0.73 | -0.37 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 23.00 | 1.05 | 1.25 | 1.15 | -0.01 | -0.87% | 4 | 12 | 0.76 | -0.42 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 23.50 | 1.30 | 1.45 | % | 0 | 0 | 0.73 | -0.48 | 0.12 | -0.05 | 4/25/2025 4:00:01 PM EST | |||
| 24.00 | 1.50 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.54 | 0.12 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 24.50 | 1.15 | 2.35 | % | 0 | 0 | 0.57 | -0.60 | 0.12 | -0.05 | 4/25/2025 4:00:01 PM EST | |||
| 25.00 | 2.05 | 2.25 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.66 | 0.12 | -0.04 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 26.00 | 2.75 | 3.10 | % | 0 | 0 | 1.78 | -0.77 | 0.10 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 27.00 | 3.50 | 4.00 | % | 0 | 0 | 0.86 | -0.85 | 0.08 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 28.00 | 2.70 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.90 | 0.06 | -0.02 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 5.30 | 5.90 | % | 0 | 0 | 1.11 | -0.94 | 0.04 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 6.30 | 7.40 | % | 0 | 0 | 1.03 | -0.96 | 0.03 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 31.00 | 7.20 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.98 | 0.02 | -0.01 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 32.00 | 8.20 | 10.30 | 9.85 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 33.00 | 8.20 | 10.70 | 10.85 | 0.00 | 0.00% | 0 | 2 | 1.59 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 34.00 | 10.20 | 11.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 35.00 | 11.10 | 12.00 | 12.95 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 36.00 | 12.10 | 12.80 | 11.50 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |