Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.31 as of 7/22/2025 7:32:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.50 | 10.80 | 10.65 | % | 0.82 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 14.00 | 9.50 | 9.80 | 9.65 | % | 0.69 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 15.00 | 8.50 | 8.80 | 8.65 | % | 0.58 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 16.00 | 7.60 | 7.80 | 7.70 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 17.00 | 6.60 | 6.80 | 6.70 | % | 0.39 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 17.50 | 6.10 | 6.30 | 6.20 | % | 0.35 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 18.00 | 5.60 | 5.80 | 5.70 | % | 0.32 | 0 | 0 | 1.00 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 19.00 | 4.70 | 4.90 | 4.80 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | 0.93 | 0.04 | -0.02 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 19.50 | 4.20 | 4.40 | 4.30 | % | 0.22 | 0 | 0 | 0.70 | 0.91 | 0.04 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 20.00 | 3.70 | 4.00 | 3.85 | % | 0.19 | 0 | 0 | 0.64 | 0.88 | 0.05 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 20.50 | 3.30 | 3.50 | 3.40 | % | 0.17 | 0 | 0 | 0.66 | 0.85 | 0.07 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 21.00 | 2.90 | 3.10 | 3.00 | % | 0.14 | 0 | 0 | 0.66 | 0.81 | 0.08 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 21.50 | 2.50 | 2.70 | 2.60 | % | 0.12 | 0 | 0 | 0.64 | 0.77 | 0.09 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 22.00 | 2.15 | 2.35 | 2.25 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.72 | 0.10 | -0.03 | 7/8/2025 | 7/21/2025 3:59:51 PM EST |
| 22.50 | 1.85 | 2.00 | 1.93 | % | 0.09 | 0 | 0 | 0.64 | 0.66 | 0.11 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 23.00 | 1.55 | 1.70 | 1.63 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.63 | 0.60 | 0.12 | -0.04 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 23.50 | 1.25 | 1.40 | 1.33 | % | 0.06 | 0 | 0 | 0.61 | 0.54 | 0.13 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 24.00 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.60 | 0.48 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 24.50 | 0.80 | 0.95 | 0.88 | % | 0.04 | 0 | 0 | 0.60 | 0.41 | 0.13 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.65 | 0.75 | 0.70 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.59 | 0.35 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.58 | 0.25 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | 0.16 | 0.08 | -0.02 | 7/15/2025 | 7/21/2025 3:59:51 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.10 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.06 | 0.04 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.04 | 0.03 | -0.01 | 7/1/2025 | 7/21/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.02 | 0.02 | 0.00 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.44 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.01 | -0.03 | 0.02 | -0.01 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.07 | 0.04 | -0.02 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 19.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.69 | -0.09 | 0.04 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.68 | -0.12 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 20.50 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.15 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.65 | -0.19 | 0.08 | -0.03 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 21.50 | 0.40 | 0.55 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | -0.23 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 22.00 | 0.55 | 0.65 | 0.60 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.62 | -0.28 | 0.10 | -0.03 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 22.50 | 0.70 | 0.85 | 0.78 | % | 0.03 | 0 | 0 | 0.61 | -0.34 | 0.11 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 23.00 | 0.90 | 1.05 | 0.98 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.61 | -0.40 | 0.12 | -0.04 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 23.50 | 1.10 | 1.25 | 1.18 | % | 0.05 | 0 | 0 | 0.59 | -0.46 | 0.13 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 24.00 | 1.35 | 1.50 | 1.43 | % | 0.06 | 0 | 0 | 0.58 | -0.52 | 0.13 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 24.50 | 1.65 | 1.80 | 1.73 | % | 0.07 | 0 | 0 | 0.58 | -0.59 | 0.13 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 25.00 | 2.00 | 2.20 | 2.10 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.60 | -0.65 | 0.12 | -0.03 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 26.00 | 2.70 | 2.90 | 2.80 | % | 0.11 | 0 | 0 | 0.59 | -0.75 | 0.10 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 27.00 | 3.50 | 3.70 | 3.60 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.84 | 0.08 | -0.02 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 28.00 | 4.40 | 4.60 | 4.50 | % | 0.16 | 0 | 0 | 0.52 | -0.90 | 0.06 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 29.00 | 5.30 | 5.60 | 5.45 | % | 0.19 | 0 | 0 | 0.78 | -0.94 | 0.04 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 30.00 | 6.30 | 6.90 | 6.60 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | -0.96 | 0.03 | -0.01 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 31.00 | 7.30 | 8.10 | 7.70 | 6.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | -0.98 | 0.02 | 0.00 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 32.00 | 8.30 | 8.50 | 8.40 | % | 0.26 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 33.00 | 9.30 | 9.50 | 9.40 | 8.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.98 | -0.99 | 0.01 | 0.00 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 34.00 | 10.30 | 10.50 | 10.40 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 35.00 | 11.30 | 11.50 | 11.40 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST |