Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.83 as of 6/13/2025 3:29:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 9.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 16.00 | 8.10 | 9.70 | % | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 17.00 | 7.10 | 7.60 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 18.00 | 4.90 | 6.70 | % | 0 | 0 | 0.76 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 19.00 | 4.60 | 6.50 | % | 0 | 0 | 0.66 | 0.91 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 4.30 | 6.00 | % | 0 | 0 | 0.61 | 0.87 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 3.30 | 4.00 | % | 0 | 0 | 0.40 | 0.81 | 0.06 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 2.70 | 3.20 | % | 0 | 0 | 0.55 | 0.74 | 0.07 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 2.05 | 2.50 | % | 0 | 0 | 0.48 | 0.66 | 0.09 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 1.45 | 1.90 | % | 0 | 0 | 0.46 | 0.57 | 0.09 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.95 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.47 | 0.10 | -0.02 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 0.60 | 1.10 | % | 0 | 0 | 0.63 | 0.38 | 0.09 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 0.40 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.30 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 0.15 | 0.60 | % | 0 | 0 | 0.52 | 0.22 | 0.07 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 29.00 | 0.10 | 0.45 | % | 0 | 0 | 0.53 | 0.17 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.05 | 2.05 | % | 0 | 0 | 1.19 | 0.12 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | 0.09 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.06 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:56 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 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.05 | 0.02 | -0.01 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 19.00 | 0.05 | 0.25 | % | 0 | 0 | 0.61 | -0.09 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 0.10 | 0.35 | % | 0 | 0 | 0.57 | -0.13 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 0.20 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.19 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 22.00 | 0.45 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.26 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 23.00 | 0.70 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.34 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 24.00 | 1.00 | 1.60 | % | 0 | 0 | 0.45 | -0.43 | 0.09 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 1.60 | 2.15 | % | 0 | 0 | 0.46 | -0.53 | 0.10 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 2.25 | 2.80 | % | 0 | 0 | 0.45 | -0.62 | 0.09 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 3.00 | 3.70 | % | 0 | 0 | 0.70 | -0.70 | 0.09 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 2.85 | 5.20 | % | 0 | 0 | 0.45 | -0.78 | 0.07 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 29.00 | 4.70 | 5.80 | % | 0 | 0 | 0.57 | -0.83 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 5.60 | 6.20 | % | 0 | 0 | 0.58 | -0.88 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 31.00 | 6.60 | 8.80 | % | 0 | 0 | 0.58 | -0.91 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 32.00 | 7.40 | 8.90 | % | 0 | 0 | 0.64 | -0.94 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 33.00 | 7.10 | 9.00 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 34.00 | 9.10 | 10.70 | % | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 10.60 | 12.10 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST |