Options Chain for HARLEY DAVIDSON INC COM (HOG) - $25.00 as of 3/31/2025 4:10:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.30 | 10.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 9.30 | 9.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.50 | 8.80 | 9.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.00 | 8.30 | 8.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.50 | 7.80 | 8.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 18.00 | 7.20 | 7.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 18.50 | 6.80 | 7.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.00 | 6.30 | 6.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.50 | 5.80 | 6.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.00 | 5.30 | 5.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.50 | 4.80 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 4.20 | 4.60 | 5.17 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 21.50 | 3.80 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.99 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 22.00 | 3.30 | 3.60 | % | 0 | 0 | 1.09 | 0.98 | 0.03 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 22.50 | 2.80 | 3.10 | % | 0 | 0 | 1.30 | 0.95 | 0.06 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 23.00 | 2.40 | 2.55 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.91 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 23.50 | 1.95 | 2.10 | % | 0 | 0 | 0.69 | 0.87 | 0.12 | -0.04 | 3/31/2025 2:59:04 PM EST | |||
| 24.00 | 1.50 | 1.60 | 1.21 | -0.61 | -33.52% | 1 | 9 | 0.63 | 0.82 | 0.17 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 24.50 | 1.10 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.74 | 0.23 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 0.75 | 0.85 | 0.51 | -0.09 | -15.00% | 8 | 35 | 0.52 | 0.62 | 0.29 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 26.00 | 0.25 | 0.30 | 0.25 | -0.01 | -3.85% | 86 | 89 | 0.52 | 0.32 | 0.28 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 27.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 20 | 134 | 0.49 | 0.13 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,015 | 0.63 | 0.03 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 29.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.20 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 31.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:04 PM EST |
| 32.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:04 PM EST |
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 18.50 | 0.00 | 0.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.50 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.50 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 21.50 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | -0.01 | 0.03 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.02 | 0.03 | -0.01 | 2/18/2025 | 3/31/2025 2:59:04 PM EST |
| 22.50 | 0.05 | 0.10 | 0.10 | % | 22 | 0 | 0.81 | -0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 23.00 | 0.05 | 0.10 | 0.06 | -0.17 | -73.92% | 14 | 143 | 0.69 | -0.09 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 23.50 | 0.05 | 0.15 | 0.20 | +0.15 | +300.00% | 1 | 2 | 0.62 | -0.13 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 24.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 103 | 44 | 0.57 | -0.18 | 0.17 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 24.50 | 0.20 | 0.25 | 0.30 | -0.02 | -6.25% | 18 | 103 | 0.55 | -0.26 | 0.23 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 0.30 | 0.40 | 0.53 | +0.02 | +3.93% | 5 | 193 | 0.50 | -0.38 | 0.29 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 26.00 | 0.80 | 0.95 | 1.35 | +0.22 | +19.47% | 3 | 47 | 0.47 | -0.68 | 0.28 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 27.00 | 1.60 | 1.75 | 2.02 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.87 | 0.15 | -0.03 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 28.00 | 2.55 | 2.70 | 2.98 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.97 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 29.00 | 3.50 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 4.50 | 4.80 | 4.41 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:04 PM EST |
| 31.00 | 5.50 | 5.70 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:04 PM EST |
| 32.00 | 6.50 | 6.70 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 33.00 | 7.50 | 7.70 | 7.35 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:04 PM EST |
| 34.00 | 8.50 | 8.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 9.50 | 9.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 36.00 | 10.50 | 10.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 37.00 | 11.50 | 11.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |