Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.99 as of 5/29/2025 7:49:29 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 | 13.70 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 13.00 | 10.70 | 12.70 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 14.00 | 8.40 | 11.70 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 15.00 | 7.40 | 10.70 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 16.00 | 7.90 | 9.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 17.00 | 7.20 | 7.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 17.50 | 5.80 | 7.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 18.00 | 6.20 | 6.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 19.00 | 5.20 | 5.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 19.50 | 4.70 | 5.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 20.00 | 4.20 | 4.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 20.50 | 3.70 | 4.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 21.00 | 3.20 | 3.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 21.50 | 2.80 | 2.95 | % | 0 | 0 | 0.88 | 0.99 | 0.08 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 22.00 | 2.25 | 2.50 | 2.97 | 0.00 | 0.00% | 0 | 32 | 0.77 | 0.94 | 0.12 | -0.01 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 22.50 | 1.80 | 2.00 | % | 0 | 0 | 0.70 | 0.89 | 0.16 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 23.00 | 1.35 | 1.55 | 2.37 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.81 | 0.20 | -0.02 | 5/13/2025 | 5/29/2025 3:59:59 PM EST |
| 23.50 | 1.05 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.71 | 0.24 | -0.03 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 24.00 | 0.70 | 0.85 | 0.75 | -0.17 | -18.48% | 1 | 13 | 0.45 | 0.58 | 0.26 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 24.50 | 0.45 | 0.55 | 0.60 | -0.10 | -14.29% | 56 | 645 | 0.43 | 0.45 | 0.26 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 0.35 | 0.34 | -0.11 | -24.45% | 18 | 184 | 0.42 | 0.34 | 0.23 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 26.00 | 0.10 | 0.15 | 0.15 | -0.16 | -51.62% | 5 | 131 | 0.45 | 0.17 | 0.14 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 27.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 122 | 0.52 | 0.08 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.02 | 0.03 | 0.00 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 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 | 0.05 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 33 | 10 | 0.38 | -0.01 | 0.08 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.06 | 0.12 | -0.01 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 22.50 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 4 | 50 | 0.50 | -0.11 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 23.00 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 1 | 48 | 0.45 | -0.19 | 0.20 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 23.50 | 0.30 | 0.40 | 0.35 | -0.17 | -32.70% | 17 | 40 | 0.46 | -0.29 | 0.24 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 24.00 | 0.45 | 0.55 | 0.53 | +0.05 | +10.42% | 7 | 50 | 0.42 | -0.42 | 0.26 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 24.50 | 0.75 | 0.85 | 0.80 | +0.23 | +40.36% | 9 | 9 | 0.47 | -0.55 | 0.26 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 25.00 | 1.05 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 36 | 0.46 | -0.66 | 0.23 | -0.03 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 26.00 | 1.85 | 2.05 | 1.68 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.83 | 0.14 | -0.02 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 27.00 | 2.75 | 2.95 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.92 | 0.08 | -0.02 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 28.00 | 3.70 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.03 | 0.00 | 5/9/2025 | 5/29/2025 3:59:59 PM EST |
| 29.00 | 4.70 | 6.70 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 30.00 | 5.70 | 5.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 31.00 | 6.70 | 8.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:59 PM EST |
| 32.00 | 7.70 | 7.90 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:59 PM EST |
| 33.00 | 8.70 | 8.90 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:59 PM EST |
| 34.00 | 9.70 | 10.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 35.00 | 10.70 | 10.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |