Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.36 as of 12/8/2025 3:32:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.60 | 10.30 | 9.45 | 10.78 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 14.00 | 7.60 | 9.00 | 8.30 | % | 0.59 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 15.00 | 6.60 | 8.30 | 7.45 | % | 0.50 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 16.00 | 6.30 | 7.50 | 6.90 | % | 0.43 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 17.00 | 4.90 | 6.50 | 5.70 | % | 0.34 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 18.00 | 4.30 | 5.50 | 4.90 | % | 0.27 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 19.00 | 3.30 | 4.00 | 3.65 | % | 0.19 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 19.50 | 2.80 | 3.50 | 3.15 | % | 0.16 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 20.00 | 1.65 | 3.50 | 2.58 | 3.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 20.50 | 1.10 | 2.45 | 1.78 | 3.29 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 21.00 | 0.60 | 2.15 | 1.38 | 2.05 | % | 0.07 | 4 | 0 | 1.54 | 0.99 | 0.16 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 21.50 | 0.75 | 1.10 | 0.93 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | 0.90 | 0.40 | -0.01 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 22.00 | 0.50 | 0.65 | 0.58 | % | 0.03 | 0 | 0 | 0.38 | 0.71 | 0.51 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 22.50 | 0.25 | 0.35 | 0.30 | 0.29 | -0.61 | -67.78% | 0.01 | 67 | 1 | 0.40 | 0.45 | 0.50 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.23 | -0.57 | -71.25% | 0.01 | 546 | 2 | 0.38 | 0.28 | 0.32 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 0.00 | 65 | 104 | 0.50 | 0.16 | 0.22 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 31 | 109 | 0.63 | 0.09 | 0.14 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.75 | 0.03 | 0.06 | -0.01 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 161 | 0.86 | 0.03 | 0.05 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 79 | 0.96 | 0.01 | 0.02 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.01 | 27 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 9 | 84 | 0.55 | -0.01 | 0.16 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 21.50 | 0.05 | 0.40 | 0.23 | 0.13 | +0.03 | +30.00% | 0.01 | 100 | 50 | 0.55 | -0.10 | 0.40 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.17 | +170.00% | 0.01 | 262 | 275 | 0.41 | -0.29 | 0.51 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 22.50 | 0.45 | 0.75 | 0.60 | 0.47 | +0.26 | +123.81% | 0.03 | 489 | 118 | 0.52 | -0.55 | 0.50 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 23.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.45 | +112.50% | 0.04 | 996 | 334 | 0.37 | -0.72 | 0.32 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 23.50 | 1.00 | 1.45 | 1.23 | 1.00 | +0.32 | +47.06% | 0.05 | 25 | 471 | 0.69 | -0.84 | 0.22 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 24.00 | 1.40 | 1.90 | 1.65 | 1.62 | +0.59 | +57.29% | 0.07 | 14 | 205 | 0.76 | -0.91 | 0.14 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 24.50 | 1.70 | 3.30 | 2.50 | 2.10 | +0.67 | +46.86% | 0.10 | 2 | 13 | 2.04 | -0.97 | 0.06 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 25.00 | 2.05 | 2.85 | 2.45 | 2.45 | +0.83 | +51.24% | 0.10 | 3 | 26 | 0.91 | -0.97 | 0.05 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 25.50 | 2.15 | 3.60 | 2.88 | % | 0.11 | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 26.00 | 2.65 | 3.90 | 3.28 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.23 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:57 PM EST |
| 26.50 | 3.20 | 4.40 | 3.80 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 27.00 | 3.80 | 4.90 | 4.35 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.43 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 27.50 | 4.20 | 5.50 | 4.85 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 28.00 | 4.70 | 6.00 | 5.35 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 28.50 | 5.10 | 7.30 | 6.20 | 5.77 | % | 0.22 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 29.00 | 5.60 | 7.70 | 6.65 | 6.19 | +1.69 | +37.56% | 0.23 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 30.00 | 6.60 | 8.70 | 7.65 | 5.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:57 PM EST |
| 31.00 | 7.60 | 9.00 | 8.30 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 32.00 | 8.60 | 10.00 | 9.30 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 33.00 | 9.60 | 10.90 | 10.25 | 10.28 | % | 0.31 | 1 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 34.00 | 10.60 | 12.70 | 11.65 | 11.17 | +2.07 | +22.75% | 0.34 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 35.00 | 11.60 | 13.00 | 12.30 | % | 0.35 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 36.00 | 12.60 | 14.00 | 13.30 | % | 0.37 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 37.00 | 13.60 | 15.00 | 14.30 | % | 0.39 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 40.00 | 16.60 | 18.80 | 17.70 | % | 0.44 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST |