Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.62 as of 7/11/2025 8:29:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.50 | 11.40 | 10.95 | % | 0.78 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 15.00 | 9.50 | 10.70 | 10.10 | % | 0.67 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 16.00 | 8.50 | 8.80 | 8.65 | % | 0.54 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 17.00 | 7.50 | 8.10 | 7.80 | % | 0.46 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 17.50 | 7.00 | 7.30 | 7.15 | % | 0.41 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 18.00 | 5.40 | 6.80 | 6.10 | % | 0.34 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 19.00 | 5.50 | 5.80 | 5.65 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 19.50 | 3.30 | 5.30 | 4.30 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 20.00 | 3.40 | 6.20 | 4.80 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 20.50 | 4.00 | 4.30 | 4.15 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 21.00 | 2.50 | 3.80 | 3.15 | 2.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:01 PM EST |
| 21.50 | 3.10 | 3.30 | 3.20 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 22.00 | 2.50 | 2.80 | 2.65 | 2.82 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.74 | 0.99 | 0.02 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 22.50 | 2.05 | 2.35 | 2.20 | % | 0.10 | 0 | 0 | 0.76 | 0.95 | 0.07 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 23.00 | 0.95 | 1.75 | 1.35 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 630 | 0.04 | 0.90 | 0.13 | -0.02 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 23.50 | 0.45 | 2.20 | 1.33 | 1.20 | -0.68 | -36.17% | 0.06 | 3 | 158 | 0.75 | 0.83 | 0.20 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 24.00 | 0.55 | 0.90 | 0.73 | 0.90 | -0.43 | -32.34% | 0.03 | 24 | 150 | 0.23 | 0.71 | 0.29 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 24.50 | 0.45 | 0.60 | 0.53 | 0.62 | -0.38 | -38.00% | 0.02 | 12 | 91 | 0.33 | 0.56 | 0.35 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.39 | -0.21 | -35.00% | 0.01 | 83 | 207 | 0.35 | 0.38 | 0.34 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.17 | -68.00% | 0.00 | 13 | 960 | 0.37 | 0.13 | 0.18 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.54 | 0.03 | 0.05 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.10 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 18 | 4.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 72 | 3.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,411 | 1.66 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 270 | 1.28 | -0.01 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | -0.05 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 711 | 0.41 | -0.10 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 23.50 | 0.05 | 1.15 | 0.60 | 0.11 | +0.01 | +10.00% | 0.03 | 4 | 56 | 0.34 | -0.17 | 0.20 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 24.00 | 0.15 | 1.20 | 0.68 | 0.28 | +0.13 | +86.67% | 0.03 | 20 | 174 | 0.31 | -0.29 | 0.29 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 24.50 | 0.30 | 0.45 | 0.38 | 0.34 | +0.08 | +30.77% | 0.02 | 32 | 1,231 | 0.32 | -0.44 | 0.35 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.56 | -0.48 | -46.16% | 0.03 | 1 | 15 | 0.34 | -0.62 | 0.34 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 26.00 | 1.35 | 1.55 | 1.45 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.47 | -0.87 | 0.18 | -0.02 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 27.00 | 2.30 | 2.55 | 2.43 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 57 | 1.08 | -0.97 | 0.05 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 28.00 | 3.30 | 3.50 | 3.40 | 3.46 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -1.00 | 0.01 | 0.00 | 6/12/2025 | 7/11/2025 4:00:01 PM EST |
| 29.00 | 2.80 | 6.40 | 4.60 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 30.00 | 4.40 | 6.00 | 5.20 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 31.00 | 5.40 | 7.20 | 6.30 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 32.00 | 7.20 | 7.50 | 7.35 | 8.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 33.00 | 8.20 | 8.50 | 8.35 | 9.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 34.00 | 9.20 | 9.50 | 9.35 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 10.20 | 10.50 | 10.35 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |