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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 10.00 | 9.75 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 16.00 | 8.50 | 9.00 | 8.75 | % | 0.55 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 17.00 | 7.60 | 8.10 | 7.85 | % | 0.46 | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 18.00 | 6.60 | 7.10 | 6.85 | % | 0.38 | 0 | 0 | 0.75 | 0.96 | 0.02 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 19.00 | 5.70 | 6.20 | 5.95 | % | 0.31 | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 20.00 | 4.80 | 5.30 | 5.05 | % | 0.25 | 0 | 0 | 0.43 | 0.89 | 0.04 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 21.00 | 3.90 | 4.40 | 4.15 | % | 0.20 | 0 | 0 | 0.67 | 0.84 | 0.05 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 22.00 | 3.20 | 3.60 | 3.40 | % | 0.15 | 0 | 0 | 0.56 | 0.78 | 0.07 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 23.00 | 2.55 | 2.85 | 2.70 | % | 0.12 | 0 | 0 | 0.47 | 0.70 | 0.08 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 24.00 | 1.95 | 2.25 | 2.10 | 2.14 | % | 0.09 | 10 | 0 | 0.47 | 0.61 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 0.50 | 0.52 | 0.10 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.50 | 0.42 | 0.10 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.49 | 0.33 | 0.09 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.49 | 0.26 | 0.08 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.86 | 0.19 | 0.07 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.06 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.10 | 0.04 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.03 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.02 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.02 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | -0.02 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.02 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.03 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 20.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.04 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.56 | -0.16 | 0.05 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.55 | -0.22 | 0.07 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.52 | -0.30 | 0.08 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 24.00 | 1.20 | 1.50 | 1.35 | % | 0.06 | 0 | 0 | 0.48 | -0.39 | 0.09 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 25.00 | 1.65 | 1.95 | 1.80 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.10 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 26.00 | 1.95 | 2.50 | 2.23 | % | 0.09 | 0 | 0 | 0.61 | -0.58 | 0.10 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 27.00 | 2.85 | 3.20 | 3.03 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.09 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 28.00 | 3.50 | 4.00 | 3.75 | % | 0.13 | 0 | 0 | 0.52 | -0.74 | 0.08 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 29.00 | 4.40 | 4.90 | 4.65 | % | 0.16 | 0 | 0 | 0.44 | -0.81 | 0.07 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 4.20 | 7.00 | 5.60 | % | 0.19 | 0 | 0 | 0.86 | -0.86 | 0.06 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 31.00 | 6.20 | 6.70 | 6.45 | % | 0.21 | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 32.00 | 7.10 | 7.60 | 7.35 | % | 0.23 | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 33.00 | 6.80 | 8.60 | 7.70 | % | 0.23 | 0 | 0 | 0.79 | -0.95 | 0.02 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 34.00 | 9.10 | 9.60 | 9.35 | % | 0.27 | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 8.80 | 11.70 | 10.25 | % | 0.29 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST |