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 | 9.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 16.00 | 8.10 | 8.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 17.00 | 6.10 | 7.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 17.50 | 6.70 | 6.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 18.00 | 6.10 | 6.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 19.00 | 5.10 | 5.40 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 4.20 | 4.50 | % | 0 | 0 | 0.49 | 0.95 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 3.30 | 3.60 | % | 0 | 0 | 0.51 | 0.91 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 2.45 | 2.65 | 3.55 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.83 | 0.10 | -0.02 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 22.50 | 2.05 | 2.20 | % | 0 | 0 | 0.47 | 0.77 | 0.12 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 1.65 | 1.80 | % | 0 | 0 | 0.45 | 0.71 | 0.14 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 1.00 | 1.20 | 1.04 | -0.51 | -32.91% | 3 | 19 | 0.43 | 0.56 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 0.55 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.39 | 0.16 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 0.25 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.25 | 0.13 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 0.10 | 0.20 | 0.20 | -0.06 | -23.08% | 2 | 69 | 0.40 | 0.14 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.07 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 116 | 0.58 | 0.03 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.75 | 0.01 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.55 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 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 | 0.55 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.60 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.01 | 0.01 | 0.00 | 6/2/2025 | 6/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.05 | 0.03 | -0.01 | 6/2/2025 | 6/13/2025 3:59:56 PM EST |
| 21.00 | 0.10 | 0.20 | % | 0 | 0 | 0.51 | -0.09 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.17 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 22.50 | 0.25 | 0.40 | % | 0 | 0 | 0.44 | -0.23 | 0.12 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.40 | 0.55 | 0.35 | 0.00 | 0.00% | 1 | 27 | 0.44 | -0.29 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 24.00 | 0.75 | 0.90 | 0.73 | +0.08 | +12.31% | 3 | 24 | 0.42 | -0.44 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 1.25 | 1.45 | 0.98 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.61 | 0.16 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 2.00 | 2.15 | 2.04 | +0.80 | +64.52% | 1 | 13 | 0.38 | -0.75 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 2.85 | 3.00 | % | 0 | 0 | 0.51 | -0.86 | 0.10 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 3.70 | 4.00 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.93 | 0.06 | -0.01 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 4.70 | 4.90 | % | 0 | 0 | 0.71 | -0.97 | 0.03 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 5.60 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.99 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 6.70 | 6.90 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 32.00 | 7.60 | 7.90 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 8.70 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 9.70 | 9.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 10.70 | 10.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |