Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.51 as of 5/30/2025 6:50:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.10 | 12.30 | 12.48 | % | 2 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 13.00 | 11.10 | 11.30 | 11.49 | % | 2 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 14.00 | 10.10 | 10.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 9.10 | 9.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 8.10 | 8.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 7.10 | 7.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.50 | 6.60 | 6.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 6.10 | 6.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 5.10 | 5.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.50 | 4.60 | 4.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 4.10 | 4.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.50 | 3.60 | 3.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.00 | 3.10 | 3.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.50 | 2.55 | 2.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 2.10 | 2.35 | 2.34 | -0.63 | -21.22% | 22 | 32 | 0.79 | 0.97 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 1.60 | 1.90 | % | 0 | 0 | 0.68 | 0.89 | 0.17 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 1.20 | 1.35 | 2.37 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.79 | 0.21 | -0.02 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 23.50 | 0.85 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.67 | 0.25 | -0.02 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 0.55 | 0.70 | 0.71 | -0.04 | -5.34% | 10 | 13 | 0.45 | 0.53 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.50 | 0.35 | 0.45 | 0.50 | -0.10 | -16.67% | 1,571 | 695 | 0.45 | 0.39 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | -0.09 | -26.48% | 31 | 194 | 0.45 | 0.26 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 2 | 136 | 0.47 | 0.11 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 122 | 0.59 | 0.04 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.01 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.55 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.55 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 4 | 8 | 0.48 | -0.03 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 0.10 | 0.20 | 0.11 | -0.02 | -15.39% | 6 | 54 | 0.49 | -0.11 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.15 | 0.30 | 0.20 | -0.01 | -4.77% | 5 | 49 | 0.46 | -0.21 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.50 | 0.30 | 0.45 | 0.27 | -0.08 | -22.86% | 43 | 57 | 0.46 | -0.33 | 0.25 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 0.50 | 0.65 | 0.50 | -0.03 | -5.66% | 25 | 52 | 0.44 | -0.47 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.50 | 0.80 | 0.90 | 0.90 | +0.10 | +12.50% | 6 | 18 | 0.43 | -0.61 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 1.15 | 1.30 | 1.07 | +0.12 | +12.64% | 2 | 36 | 0.42 | -0.74 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 1.90 | 2.15 | 1.68 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.89 | 0.15 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 2.90 | 3.10 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.96 | 0.07 | -0.01 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 3.80 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.99 | 0.02 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 4.80 | 6.10 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 5.80 | 6.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 31.00 | 6.80 | 7.10 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 7.80 | 8.10 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 8.80 | 9.10 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 9.80 | 10.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 10.80 | 11.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |