Options Chain for HARLEY DAVIDSON INC COM (HOG) - $26.96 as of 9/11/2026 10:54:13 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 | 12.00 | 13.60 | 12.80 | % | 0.85 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 17.00 | 10.00 | 11.60 | 10.80 | % | 0.64 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 18.00 | 9.00 | 10.60 | 9.80 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 19.00 | 7.90 | 9.60 | 8.75 | % | 0.46 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 20.00 | 7.00 | 8.60 | 7.80 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 21.00 | 6.00 | 7.70 | 6.85 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 22.00 | 5.00 | 6.20 | 5.60 | % | 0.25 | 0 | 0 | 0.76 | 0.95 | 0.04 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 23.00 | 4.20 | 5.30 | 4.75 | % | 0.21 | 0 | 0 | 0.70 | 0.90 | 0.05 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 24.00 | 3.50 | 4.50 | 4.00 | % | 0.17 | 0 | 0 | 0.67 | 0.84 | 0.07 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 25.00 | 2.65 | 3.70 | 3.18 | % | 0.13 | 0 | 0 | 0.63 | 0.77 | 0.08 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 26.00 | 2.00 | 2.95 | 2.48 | 1.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.68 | 0.09 | -0.01 | 9/9/2026 | 9/11/2026 12:58:54 PM EST |
| 27.00 | 1.45 | 2.15 | 1.80 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.10 | -0.02 | 9/11/2026 12:58:54 PM EST | |||
| 28.00 | 1.00 | 1.65 | 1.33 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.48 | 0.10 | -0.02 | 9/3/2026 | 9/11/2026 12:58:54 PM EST |
| 29.00 | 0.65 | 1.30 | 0.98 | % | 0.03 | 0 | 0 | 0.42 | 0.38 | 0.10 | -0.02 | 9/11/2026 12:58:54 PM EST | |||
| 30.00 | 0.40 | 1.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | 0.30 | 0.09 | -0.01 | 9/10/2026 | 9/11/2026 12:58:54 PM EST |
| 31.00 | 0.20 | 0.75 | 0.48 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.07 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 32.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.06 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 33.00 | 0.05 | 0.50 | 0.28 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.12 | 0.05 | -0.01 | 9/4/2026 | 9/11/2026 12:58:54 PM EST |
| 34.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.08 | 0.04 | -0.01 | 9/9/2026 | 9/11/2026 12:58:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.06 | 0.03 | 0.00 | 9/4/2026 | 9/11/2026 12:58:54 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.04 | 0.02 | 0.00 | 9/4/2026 | 9/11/2026 12:58:54 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 9/11/2026 12:58:54 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 22.00 | 0.05 | 0.45 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.05 | 0.04 | 0.00 | 9/8/2026 | 9/11/2026 12:58:54 PM EST |
| 23.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.05 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 24.00 | 0.25 | 0.75 | 0.50 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.07 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 25.00 | 0.45 | 1.00 | 0.73 | % | 0.03 | 0 | 0 | 0.47 | -0.23 | 0.08 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 26.00 | 0.60 | 1.35 | 0.98 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.32 | 0.09 | -0.01 | 9/10/2026 | 9/11/2026 12:58:54 PM EST |
| 27.00 | 1.05 | 1.75 | 1.40 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.10 | -0.02 | 9/11/2026 12:58:54 PM EST | |||
| 28.00 | 1.50 | 2.20 | 1.85 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.10 | -0.02 | 9/11/2026 12:58:54 PM EST | |||
| 29.00 | 2.00 | 2.80 | 2.40 | % | 0.08 | 0 | 0 | 0.40 | -0.62 | 0.10 | -0.02 | 9/11/2026 12:58:54 PM EST | |||
| 30.00 | 2.70 | 3.70 | 3.20 | % | 0.11 | 0 | 0 | 0.41 | -0.70 | 0.09 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 31.00 | 3.40 | 4.40 | 3.90 | % | 0.13 | 0 | 0 | 0.56 | -0.78 | 0.07 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 32.00 | 4.20 | 5.30 | 4.75 | % | 0.15 | 0 | 0 | 0.60 | -0.83 | 0.06 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 33.00 | 5.10 | 6.20 | 5.65 | % | 0.17 | 0 | 0 | 0.63 | -0.88 | 0.05 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 34.00 | 5.90 | 7.20 | 6.55 | % | 0.19 | 0 | 0 | 0.68 | -0.92 | 0.04 | -0.01 | 9/11/2026 12:58:54 PM EST | |||
| 35.00 | 6.80 | 8.60 | 7.70 | % | 0.22 | 0 | 0 | 0.88 | -0.94 | 0.03 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 36.00 | 7.60 | 9.60 | 8.60 | % | 0.24 | 0 | 0 | 0.94 | -0.96 | 0.02 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 37.00 | 8.70 | 10.60 | 9.65 | % | 0.26 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 9/11/2026 12:58:54 PM EST | |||
| 38.00 | 9.50 | 11.60 | 10.55 | % | 0.28 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 9/11/2026 12:58:54 PM EST |