Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.30 as of 5/27/2025 3:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 9.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 17.00 | 7.50 | 7.80 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 18.00 | 6.60 | 6.80 | % | 0 | 0 | 0.47 | 0.94 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 19.00 | 5.60 | 5.90 | % | 0 | 0 | 0.46 | 0.92 | 0.03 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 4.70 | 5.00 | % | 0 | 0 | 0.48 | 0.88 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 21.00 | 3.90 | 4.10 | 5.85 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.83 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 22.00 | 3.10 | 3.30 | % | 0 | 0 | 0.46 | 0.76 | 0.07 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 23.00 | 2.40 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.68 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 24.00 | 1.85 | 1.95 | 1.90 | +0.20 | +11.77% | 1 | 4 | 0.44 | 0.59 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 1.35 | 1.45 | 1.32 | -0.03 | -2.23% | 4 | 4 | 0.43 | 0.49 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 0.95 | 1.05 | 1.01 | -0.05 | -4.72% | 1 | 47 | 0.42 | 0.39 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 27.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 64 | 0.42 | 0.30 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 28.00 | 0.40 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.23 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 29.00 | 0.25 | 0.35 | 0.28 | -0.01 | -3.45% | 2 | 27 | 0.41 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 5 | 446 | 0.41 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.08 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.06 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.04 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:54 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 | 0.60 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 17.00 | 0.05 | 0.55 | % | 0 | 0 | 0.73 | -0.03 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 18.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.06 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 52 | 0.53 | -0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 112 | 0.51 | -0.12 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 21.00 | 0.35 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 80 | 0.48 | -0.17 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 22.00 | 0.60 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.24 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 23.00 | 0.90 | 1.00 | 0.95 | -0.17 | -15.18% | 5 | 7 | 0.45 | -0.32 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 24.00 | 1.25 | 1.40 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.41 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 1.75 | 1.90 | 1.82 | +0.27 | +17.42% | 4 | 4 | 0.43 | -0.51 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 2.35 | 2.50 | 2.55 | +0.19 | +8.06% | 3 | 11 | 0.42 | -0.61 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 27.00 | 3.10 | 3.20 | 3.30 | +0.34 | +11.49% | 4 | 10 | 0.42 | -0.70 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 28.00 | 3.80 | 4.00 | % | 0 | 0 | 0.43 | -0.77 | 0.08 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 29.00 | 4.70 | 4.90 | % | 0 | 0 | 0.45 | -0.83 | 0.06 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 5.60 | 5.80 | % | 0 | 0 | 0.44 | -0.88 | 0.05 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 31.00 | 6.50 | 6.70 | % | 0 | 0 | 0.46 | -0.92 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 32.00 | 7.50 | 7.70 | % | 0 | 0 | 0.43 | -0.94 | 0.03 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 33.00 | 8.50 | 8.70 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 10.50 | 10.70 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST |