Options Chain for HARLEY DAVIDSON INC COM (HOG) - $30.20 as of 9/8/2025 4:08:40 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 | 16.90 | 17.80 | 17.35 | % | 1.24 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 15.00 | 15.80 | 16.80 | 16.30 | % | 1.09 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 16.00 | 14.90 | 15.90 | 15.40 | 14.85 | % | 0.96 | 1 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST | |
| 17.00 | 13.90 | 15.80 | 14.85 | 13.83 | % | 0.87 | 1 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST | |
| 18.00 | 12.90 | 13.10 | 13.00 | 12.96 | % | 0.72 | 1 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST | |
| 19.00 | 11.90 | 12.90 | 12.40 | 11.72 | +0.67 | +6.07% | 0.65 | 1 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 20.00 | 10.80 | 12.80 | 11.80 | % | 0.59 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 21.00 | 9.90 | 10.40 | 10.15 | % | 0.48 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 21.50 | 9.40 | 9.70 | 9.55 | % | 0.44 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 22.00 | 8.90 | 9.10 | 9.00 | 8.78 | +2.26 | +34.67% | 0.41 | 4 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 22.50 | 8.40 | 8.60 | 8.50 | % | 0.38 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 23.00 | 7.90 | 8.10 | 8.00 | 7.90 | +0.80 | +11.27% | 0.35 | 1 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 23.50 | 7.40 | 7.80 | 7.60 | % | 0.32 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 24.00 | 6.90 | 8.40 | 7.65 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 28 | 4.06 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/8/2025 3:59:50 PM EST |
| 24.50 | 6.30 | 8.30 | 7.30 | % | 0.30 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 25.00 | 5.90 | 6.30 | 6.10 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/8/2025 3:59:50 PM EST |
| 25.50 | 5.40 | 5.60 | 5.50 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.46 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/8/2025 3:59:50 PM EST |
| 26.00 | 4.90 | 5.80 | 5.35 | 4.42 | 0.00 | 0.00% | 0.21 | 0 | 30 | 2.51 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/8/2025 3:59:50 PM EST |
| 26.50 | 4.40 | 4.80 | 4.60 | % | 0.17 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 27.00 | 3.90 | 4.10 | 4.00 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.13 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/8/2025 3:59:50 PM EST |
| 27.50 | 3.30 | 3.80 | 3.55 | 1.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/8/2025 3:59:50 PM EST |
| 28.00 | 2.95 | 3.10 | 3.03 | 2.52 | +0.53 | +26.64% | 0.11 | 11 | 43 | 0.91 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 28.50 | 2.30 | 4.10 | 3.20 | 1.50 | -0.31 | -17.13% | 0.11 | 1 | 15 | 2.24 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 29.00 | 1.85 | 2.30 | 2.08 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.91 | 0.94 | 0.16 | -0.01 | 9/5/2025 | 9/8/2025 3:59:50 PM EST |
| 29.50 | 1.45 | 1.60 | 1.53 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.57 | 0.87 | 0.21 | -0.03 | 9/5/2025 | 9/8/2025 3:59:50 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 0.90 | +0.20 | +28.58% | 0.04 | 4 | 45 | 0.40 | 0.77 | 0.26 | -0.04 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 30.50 | 0.70 | 0.80 | 0.75 | 0.57 | % | 0.02 | 38 | 0 | 0.41 | 0.64 | 0.31 | -0.05 | 9/8/2025 | 9/8/2025 3:59:50 PM EST | |
| 31.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.22 | +95.66% | 0.01 | 69 | 254 | 0.39 | 0.48 | 0.33 | -0.05 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 31.50 | 0.20 | 0.30 | 0.25 | 0.24 | % | 0.01 | 25 | 0 | 0.38 | 0.32 | 0.29 | -0.04 | 9/8/2025 | 9/8/2025 3:59:50 PM EST | |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 7 | 3 | 0.38 | 0.19 | 0.22 | -0.03 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.07 | % | 0.00 | 2 | 0 | 0.41 | 0.10 | 0.14 | -0.02 | 9/8/2025 | 9/8/2025 3:59:50 PM EST | |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.05 | 0.08 | -0.01 | 8/22/2025 | 9/8/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.02 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/8/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/8/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/8/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/8/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/8/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/8/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/8/2025 3:59:50 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/8/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/8/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.06 | -66.67% | 0.00 | 11 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 211 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.43 | -81.14% | 0.00 | 10 | 103 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.16 | -0.06 | -27.28% | 0.00 | 4 | 171 | 0.51 | -0.06 | 0.16 | -0.01 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 29.50 | 0.10 | 0.20 | 0.15 | 0.23 | -0.10 | -30.31% | 0.01 | 9 | 20 | 0.47 | -0.13 | 0.21 | -0.03 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.34 | -62.97% | 0.01 | 16 | 46 | 0.45 | -0.23 | 0.26 | -0.04 | 9/8/2025 | 9/8/2025 3:59:50 PM EST |
| 30.50 | 0.35 | 0.45 | 0.40 | 0.43 | % | 0.01 | 45 | 0 | 0.44 | -0.36 | 0.31 | -0.05 | 9/8/2025 | 9/8/2025 3:59:50 PM EST | |
| 31.00 | 0.55 | 0.70 | 0.63 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.43 | -0.52 | 0.33 | -0.05 | 9/5/2025 | 9/8/2025 3:59:50 PM EST |
| 31.50 | 0.85 | 1.00 | 0.93 | % | 0.03 | 0 | 0 | 0.42 | -0.68 | 0.29 | -0.04 | 9/8/2025 3:59:50 PM EST | |||
| 32.00 | 1.05 | 1.35 | 1.20 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.81 | 0.22 | -0.03 | 9/5/2025 | 9/8/2025 3:59:50 PM EST |
| 32.50 | 1.45 | 1.80 | 1.63 | % | 0.05 | 0 | 0 | 0.48 | -0.90 | 0.14 | -0.02 | 9/8/2025 3:59:50 PM EST | |||
| 33.00 | 1.95 | 2.30 | 2.13 | % | 0.06 | 0 | 0 | 0.95 | -0.95 | 0.08 | -0.01 | 9/8/2025 3:59:50 PM EST | |||
| 34.00 | 2.90 | 5.20 | 4.05 | % | 0.12 | 0 | 0 | 2.58 | -0.99 | 0.02 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 35.00 | 4.00 | 6.20 | 5.10 | % | 0.15 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 36.00 | 4.90 | 7.00 | 5.95 | % | 0.17 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 37.00 | 5.90 | 8.10 | 7.00 | % | 0.19 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 38.00 | 7.00 | 8.00 | 7.50 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 39.00 | 8.00 | 10.00 | 9.00 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.36 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/8/2025 3:59:50 PM EST |
| 40.00 | 8.90 | 10.90 | 9.90 | % | 0.25 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST | |||
| 41.00 | 9.90 | 11.90 | 10.90 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:50 PM EST |