Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.56 as of 7/29/2025 3:29:22 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 | 8.00 | 8.40 | 8.20 | % | 0.55 | 0 | 0 | 1.01 | 0.98 | 0.01 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 16.00 | 7.20 | 7.40 | 7.30 | % | 0.46 | 0 | 0 | 0.82 | 0.95 | 0.02 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 17.00 | 6.30 | 6.60 | 6.45 | % | 0.38 | 0 | 0 | 0.65 | 0.93 | 0.03 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 18.00 | 5.30 | 5.60 | 5.45 | % | 0.30 | 0 | 0 | 0.60 | 0.90 | 0.04 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 19.00 | 4.40 | 4.80 | 4.60 | 4.97 | % | 0.24 | 2 | 0 | 0.58 | 0.85 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST | |
| 20.00 | 3.70 | 3.90 | 3.80 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.54 | 0.79 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 21.00 | 2.90 | 3.20 | 3.05 | % | 0.15 | 0 | 0 | 0.52 | 0.72 | 0.07 | -0.02 | 7/29/2025 2:58:52 PM EST | |||
| 22.00 | 2.25 | 2.45 | 2.35 | 2.20 | % | 0.11 | 18 | 0 | 0.50 | 0.64 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST | |
| 23.00 | 1.80 | 1.90 | 1.85 | 1.78 | -0.37 | -17.21% | 0.08 | 7 | 62 | 0.51 | 0.55 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 24.00 | 1.35 | 1.45 | 1.40 | 1.43 | -0.47 | -24.74% | 0.06 | 10 | 45 | 0.50 | 0.46 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 25.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.17 | -12.88% | 0.04 | 1 | 5 | 0.51 | 0.38 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 26.00 | 0.70 | 0.80 | 0.75 | 0.72 | -0.09 | -11.12% | 0.03 | 22 | 16 | 0.50 | 0.30 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 401 | 0.50 | 0.24 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 34 | 328 | 0.50 | 0.18 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 35 | 0.48 | 0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.07 | -26.93% | 0.01 | 2 | 30 | 0.48 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.07 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.05 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:58:52 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 | 0.20 | 0.10 | 0.01 | % | 0.01 | 2 | 0 | 0.81 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST | |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 0.60 | -0.05 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST | |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.07 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.03 | +13.05% | 0.01 | 10 | 36 | 0.58 | -0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.56 | -0.15 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | 0.62 | +0.17 | +37.78% | 0.03 | 1 | 10 | 0.54 | -0.21 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 21.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.15 | +20.00% | 0.04 | 3 | 11 | 0.53 | -0.28 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 22.00 | 1.15 | 1.30 | 1.23 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.53 | -0.36 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 23.00 | 1.60 | 1.75 | 1.68 | 1.75 | +0.32 | +22.38% | 0.07 | 14 | 29 | 0.52 | -0.45 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 24.00 | 2.10 | 2.30 | 2.20 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 506 | 0.51 | -0.54 | 0.09 | -0.02 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 25.00 | 2.75 | 2.95 | 2.85 | 2.94 | +0.37 | +14.40% | 0.11 | 2 | 18 | 0.50 | -0.62 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 26.00 | 3.50 | 3.70 | 3.60 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.51 | -0.70 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 27.00 | 4.20 | 4.50 | 4.35 | 4.08 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.52 | -0.76 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 28.00 | 5.10 | 5.40 | 5.25 | 4.37 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.52 | -0.82 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 29.00 | 6.00 | 6.20 | 6.10 | 5.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | -0.87 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 30.00 | 6.90 | 7.10 | 7.00 | % | 0.23 | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 31.00 | 7.60 | 8.20 | 7.90 | % | 0.25 | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 32.00 | 8.60 | 9.20 | 8.90 | % | 0.28 | 0 | 0 | 0.75 | -0.95 | 0.02 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 35.00 | 11.60 | 12.20 | 11.90 | % | 0.34 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:52 PM EST |