Options Chain for HARLEY DAVIDSON INC COM (HOG) - $28.20 as of 8/24/2026 11:25:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.30 | 10.40 | 8.85 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 6.00 | 8.70 | 7.35 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.11 | 0.98 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 22.00 | 5.00 | 7.70 | 6.35 | % | 0.29 | 0 | 0 | 1.00 | 0.96 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 4.10 | 6.70 | 5.40 | % | 0.23 | 0 | 0 | 0.90 | 0.91 | 0.04 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 3.20 | 5.90 | 4.55 | % | 0.19 | 0 | 0 | 0.85 | 0.86 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 3.30 | 4.50 | 3.90 | % | 0.16 | 0 | 0 | 0.63 | 0.80 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 2.80 | 3.80 | 3.30 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 27.00 | 2.10 | 2.55 | 2.33 | % | 0.09 | 0 | 0 | 0.40 | 0.64 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 28.00 | 1.60 | 2.05 | 1.83 | 1.82 | +0.02 | +1.12% | 0.07 | 2 | 10 | 0.41 | 0.55 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 29.00 | 1.20 | 1.40 | 1.30 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.39 | 0.45 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 30.00 | 0.75 | 1.20 | 0.98 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.39 | 0.36 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 31.00 | 0.55 | 1.05 | 0.80 | 0.70 | 0.00 | 0.00% | 0.03 | 150 | 333 | 0.42 | 0.27 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 32.00 | 0.30 | 0.55 | 0.43 | 0.48 | % | 0.01 | 1 | 0 | 0.37 | 0.20 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 33.00 | 0.20 | 0.40 | 0.30 | 0.20 | % | 0.01 | 3 | 0 | 0.37 | 0.15 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.20 | % | 0.01 | 1 | 0 | 0.44 | 0.10 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 35.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.04 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | 0.08 | % | 0.01 | 2 | 0 | 0.53 | 0.05 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.04 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 0.10 | 0.65 | 0.38 | % | 0.02 | 0 | 0 | 0.41 | -0.14 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.45 | 0.65 | 0.55 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 0.70 | 0.90 | 0.80 | 0.75 | % | 0.03 | 1 | 0 | 0.41 | -0.28 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 27.00 | 0.95 | 1.25 | 1.10 | % | 0.04 | 0 | 0 | 0.39 | -0.36 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 28.00 | 1.50 | 1.70 | 1.60 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.45 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 29.00 | 1.90 | 2.20 | 2.05 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.10 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 2.55 | 2.85 | 2.70 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 31.00 | 3.10 | 3.60 | 3.35 | % | 0.11 | 0 | 0 | 0.34 | -0.73 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 3.60 | 4.80 | 4.20 | % | 0.13 | 0 | 0 | 0.55 | -0.80 | 0.07 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 4.40 | 5.60 | 5.00 | % | 0.15 | 0 | 0 | 0.56 | -0.85 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 5.30 | 6.50 | 5.90 | % | 0.17 | 0 | 0 | 0.59 | -0.90 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 6.20 | 7.50 | 6.85 | % | 0.20 | 0 | 0 | 0.64 | -0.93 | 0.04 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 36.00 | 7.20 | 8.40 | 7.80 | % | 0.22 | 0 | 0 | 0.66 | -0.95 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST |