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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.80 | 10.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 8.80 | 9.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 7.80 | 8.10 | % | 0 | 0 | 0.91 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 6.80 | 7.10 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.96 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 5.90 | 6.20 | % | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 5.00 | 5.20 | % | 0 | 0 | 0.62 | 0.89 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 4.10 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.84 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 3.30 | 3.50 | 2.49 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.78 | 0.07 | -0.01 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 2.55 | 2.70 | 1.88 | 0.00 | 0.00% | 0 | 55 | 0.51 | 0.70 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 1.90 | 2.00 | 2.00 | +0.20 | +11.12% | 15 | 74 | 0.48 | 0.60 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 24.00 | 1.35 | 1.45 | 1.40 | +0.20 | +16.67% | 227 | 80 | 0.46 | 0.50 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.90 | 1.00 | 1.00 | +0.19 | +23.46% | 47 | 199 | 0.44 | 0.39 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 268 | 0.44 | 0.29 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 0.35 | 0.45 | 0.47 | +0.12 | +34.29% | 18 | 89 | 0.42 | 0.20 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 14 | 61 | 0.42 | 0.14 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 1 | 22 | 0.41 | 0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.06 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.04 | 0.03 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 191 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 243 | 1.04 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 75 | 0.61 | -0.04 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 0.10 | 0.40 | 0.20 | -0.02 | -9.10% | 2 | 253 | 0.55 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 0.20 | 0.30 | 0.77 | 0.00 | 0.00% | 0 | 129 | 0.54 | -0.11 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.30 | 0.45 | 0.36 | -0.24 | -40.00% | 1 | 187 | 0.51 | -0.16 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 466 | 0.49 | -0.22 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 0.75 | 0.90 | 0.79 | -0.21 | -21.00% | 36 | 100 | 0.47 | -0.30 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 1.10 | 1.25 | 1.20 | -0.14 | -10.45% | 1 | 70 | 0.45 | -0.40 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 24.00 | 1.55 | 1.95 | 1.50 | -0.40 | -21.06% | 19 | 201 | 0.43 | -0.50 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 2.10 | 2.25 | 2.15 | -0.43 | -16.67% | 18 | 34 | 0.42 | -0.61 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 2.80 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.71 | 0.10 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 3.50 | 3.70 | 4.25 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.80 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 4.30 | 4.60 | 4.86 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.86 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 29.00 | 5.30 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.91 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 6.20 | 6.50 | 6.20 | -0.73 | -10.54% | 150 | 2 | 0.34 | -0.94 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 7.20 | 7.40 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.96 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 8.10 | 8.40 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 33.00 | 9.10 | 9.40 | 10.61 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 11.10 | 11.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |