Options Chain for HARLEY DAVIDSON INC COM (HOG) - $27.63 as of 8/21/2026 11:06:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 14.10 | 13.30 | % | 0.89 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 16.00 | 11.50 | 13.10 | 12.30 | % | 0.77 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 17.00 | 10.50 | 12.10 | 11.30 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 18.00 | 9.50 | 11.10 | 10.30 | % | 0.57 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 19.00 | 8.50 | 10.10 | 9.30 | % | 0.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 20.00 | 7.50 | 9.10 | 8.30 | % | 0.42 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 21.00 | 6.60 | 8.10 | 7.35 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 22.00 | 5.70 | 7.10 | 6.40 | % | 0.29 | 0 | 0 | 0.90 | 0.99 | 0.02 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 23.00 | 4.80 | 6.10 | 5.45 | % | 0.24 | 0 | 0 | 0.79 | 0.95 | 0.03 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 24.00 | 4.00 | 5.00 | 4.50 | % | 0.19 | 0 | 0 | 0.66 | 0.91 | 0.05 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 25.00 | 3.10 | 4.10 | 3.60 | 2.93 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.84 | 0.07 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 26.00 | 2.35 | 3.30 | 2.83 | % | 0.11 | 0 | 0 | 0.39 | 0.76 | 0.09 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 27.00 | 1.70 | 2.50 | 2.10 | % | 0.08 | 0 | 0 | 0.39 | 0.65 | 0.10 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 28.00 | 1.15 | 1.85 | 1.50 | % | 0.05 | 0 | 0 | 0.37 | 0.54 | 0.11 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 29.00 | 0.70 | 1.40 | 1.05 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.43 | 0.11 | -0.02 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.32 | 0.11 | -0.01 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 31.00 | 0.15 | 0.75 | 0.45 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.23 | 0.09 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 32.00 | 0.05 | 0.55 | 0.30 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.15 | 0.07 | -0.01 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 33.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.05 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.06 | 0.04 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.04 | 0.03 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.02 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 8/21/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.02 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.03 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 24.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.05 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 25.00 | 0.10 | 0.60 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.16 | 0.07 | -0.01 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 26.00 | 0.30 | 0.85 | 0.58 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.09 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 27.00 | 0.55 | 1.15 | 0.85 | 0.87 | -0.28 | -24.35% | 0.03 | 2 | 4 | 0.36 | -0.35 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 28.00 | 1.25 | 1.45 | 1.35 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.11 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 29.00 | 1.45 | 2.15 | 1.80 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.11 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 30.00 | 2.10 | 2.90 | 2.50 | % | 0.08 | 0 | 0 | 0.35 | -0.68 | 0.11 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 31.00 | 2.70 | 3.70 | 3.20 | % | 0.10 | 0 | 0 | 0.50 | -0.77 | 0.09 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 32.00 | 3.50 | 4.60 | 4.05 | % | 0.13 | 0 | 0 | 0.55 | -0.85 | 0.07 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 33.00 | 4.30 | 5.60 | 4.95 | % | 0.15 | 0 | 0 | 0.62 | -0.90 | 0.05 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 34.00 | 5.20 | 6.70 | 5.95 | % | 0.18 | 0 | 0 | 0.72 | -0.94 | 0.04 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 35.00 | 6.00 | 7.70 | 6.85 | % | 0.20 | 0 | 0 | 0.78 | -0.96 | 0.03 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 36.00 | 7.00 | 8.80 | 7.90 | % | 0.22 | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 37.00 | 7.90 | 9.80 | 8.85 | % | 0.24 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:04 PM EST |