Options Chain for HARLEY DAVIDSON INC COM (HOG) - $25.59 as of 8/13/2025 7:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.90 | 15.20 | 13.55 | % | 0.97 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 15.00 | 11.80 | 14.30 | 13.05 | % | 0.87 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 16.00 | 10.40 | 12.30 | 11.35 | % | 0.71 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 17.00 | 9.80 | 11.30 | 10.55 | % | 0.62 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 18.00 | 8.90 | 10.30 | 9.60 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 19.00 | 8.30 | 8.80 | 8.55 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 20.00 | 7.30 | 7.80 | 7.55 | % | 0.38 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 21.00 | 6.40 | 6.80 | 6.60 | % | 0.31 | 0 | 0 | 0.75 | 0.97 | 0.02 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 22.00 | 5.50 | 5.90 | 5.70 | % | 0.26 | 0 | 0 | 0.68 | 0.93 | 0.03 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 23.00 | 4.50 | 4.90 | 4.70 | % | 0.20 | 0 | 0 | 0.37 | 0.89 | 0.04 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 24.00 | 3.70 | 4.00 | 3.85 | % | 0.16 | 0 | 0 | 0.39 | 0.84 | 0.06 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 25.00 | 2.90 | 3.20 | 3.05 | 1.65 | +0.10 | +6.46% | 0.12 | 10 | 2 | 0.39 | 0.77 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 26.00 | 2.20 | 2.40 | 2.30 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.09 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 27.00 | 1.60 | 1.80 | 1.70 | 0.92 | +0.55 | +148.65% | 0.06 | 1 | 4 | 0.38 | 0.58 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 28.00 | 1.05 | 1.25 | 1.15 | 0.80 | % | 0.04 | 20 | 0 | 0.37 | 0.47 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 29.00 | 0.75 | 0.90 | 0.83 | 0.79 | +0.64 | +426.67% | 0.03 | 3 | 3 | 0.37 | 0.37 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.57 | % | 0.02 | 11 | 0 | 0.37 | 0.28 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 31.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.08 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 32.00 | 0.20 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.06 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 33.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.05 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.03 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.02 | 0.00 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.03 | 0.02 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | -0.07 | 0.03 | -0.01 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.51 | -0.05 | -8.93% | 0.01 | 1 | 1 | 0.44 | -0.11 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.42 | % | 0.02 | 1 | 0 | 0.43 | -0.16 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 25.00 | 0.50 | 0.65 | 0.58 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | -0.23 | 0.08 | -0.01 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 26.00 | 0.80 | 0.95 | 0.88 | % | 0.03 | 0 | 0 | 0.41 | -0.32 | 0.09 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 27.00 | 1.15 | 1.30 | 1.23 | % | 0.05 | 0 | 0 | 0.39 | -0.42 | 0.11 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 28.00 | 1.65 | 1.85 | 1.75 | % | 0.06 | 0 | 0 | 0.39 | -0.53 | 0.11 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 29.00 | 1.80 | 2.50 | 2.15 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.10 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 30.00 | 3.00 | 3.20 | 3.10 | % | 0.10 | 0 | 0 | 0.39 | -0.72 | 0.09 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 31.00 | 3.70 | 4.20 | 3.95 | 4.07 | % | 0.13 | 1 | 0 | 0.40 | -0.80 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 32.00 | 4.70 | 5.00 | 4.85 | % | 0.15 | 0 | 0 | 0.42 | -0.86 | 0.06 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 33.00 | 5.50 | 5.90 | 5.70 | % | 0.17 | 0 | 0 | 0.49 | -0.90 | 0.05 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 34.00 | 6.40 | 7.20 | 6.80 | % | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.03 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 35.00 | 7.40 | 7.90 | 7.65 | % | 0.22 | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 8/13/2025 3:59:49 PM EST |