Options Chain for HARLEY DAVIDSON INC COM (HOG) - $32.58 as of 11/6/2026 12:55:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 18.30 | 17.70 | % | 1.18 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 16.00 | 16.00 | 17.30 | 16.65 | % | 1.04 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 17.00 | 14.90 | 16.10 | 15.50 | % | 0.91 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 18.00 | 14.00 | 15.20 | 14.60 | % | 0.81 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 19.00 | 12.80 | 14.10 | 13.45 | % | 0.71 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 20.00 | 12.00 | 13.10 | 12.55 | % | 0.63 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 21.00 | 11.00 | 12.10 | 11.55 | % | 0.55 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 22.00 | 10.00 | 11.20 | 10.60 | 9.39 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:04 PM EST |
| 22.50 | 9.50 | 10.70 | 10.10 | % | 0.45 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 23.00 | 8.80 | 10.40 | 9.60 | % | 0.42 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 23.50 | 8.50 | 9.80 | 9.15 | % | 0.39 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 24.00 | 8.00 | 9.20 | 8.60 | % | 0.36 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 24.50 | 7.50 | 8.60 | 8.05 | % | 0.33 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 25.00 | 7.00 | 8.10 | 7.55 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:04 PM EST |
| 25.50 | 6.50 | 7.90 | 7.20 | % | 0.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 26.00 | 6.00 | 7.50 | 6.75 | 2.05 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.89 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:04 PM EST |
| 26.50 | 5.50 | 6.80 | 6.15 | 3.38 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.60 | 0.99 | 0.01 | -0.01 | 10/29/2026 | 11/6/2026 4:00:04 PM EST |
| 27.00 | 5.00 | 6.40 | 5.70 | 3.56 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.59 | 0.99 | 0.01 | -0.01 | 10/30/2026 | 11/6/2026 4:00:04 PM EST |
| 27.50 | 4.50 | 6.00 | 5.25 | % | 0.19 | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 28.00 | 4.00 | 5.40 | 4.70 | 1.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.39 | 0.97 | 0.02 | -0.03 | 10/20/2026 | 11/6/2026 4:00:04 PM EST |
| 28.50 | 3.60 | 4.80 | 4.20 | % | 0.15 | 0 | 0 | 1.21 | 0.96 | 0.03 | -0.03 | 11/6/2026 4:00:04 PM EST | |||
| 29.00 | 3.10 | 4.00 | 3.55 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.85 | 0.93 | 0.05 | -0.04 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 29.50 | 3.00 | 3.70 | 3.35 | % | 0.11 | 0 | 0 | 0.93 | 0.90 | 0.06 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 30.00 | 2.60 | 3.20 | 2.90 | 2.53 | -0.27 | -9.65% | 0.10 | 4 | 52 | 0.84 | 0.87 | 0.08 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 31.00 | 1.80 | 2.35 | 2.08 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.51 | 0.77 | 0.12 | -0.07 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 32.00 | 1.00 | 1.45 | 1.23 | 1.30 | -0.05 | -3.71% | 0.04 | 22 | 10 | 0.43 | 0.65 | 0.16 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 33.00 | 0.55 | 0.90 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.46 | 0.47 | 0.19 | -0.07 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 34.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.25 | -45.46% | 0.01 | 1 | 24 | 0.42 | 0.27 | 0.17 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | 0.12 | 0.11 | -0.03 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.19 | -46.35% | 0.00 | 1 | 0 | 0.71 | 0.05 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.02 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | 0.12 | % | 0.00 | 1 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 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 | 3.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.01 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | -0.01 | 0.01 | -0.01 | 10/14/2026 | 11/6/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.02 | 0.01 | -0.02 | 10/30/2026 | 11/6/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.03 | -0.03 | 0.02 | -0.03 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | 0.07 | % | 0.01 | 1 | 0 | 0.95 | -0.04 | 0.03 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.47 | -90.39% | 0.00 | 2 | 16 | 0.70 | -0.07 | 0.05 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 29.50 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | -0.10 | 0.06 | -0.05 | 11/2/2026 | 11/6/2026 4:00:04 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.10 | -45.46% | 0.01 | 32 | 16 | 0.62 | -0.13 | 0.08 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 31.00 | 0.20 | 0.60 | 0.40 | 0.28 | -0.12 | -30.00% | 0.01 | 6 | 48 | 0.49 | -0.23 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 32.00 | 0.40 | 0.75 | 0.58 | 0.80 | +0.10 | +14.29% | 0.02 | 2 | 23 | 0.51 | -0.35 | 0.16 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 33.00 | 0.75 | 1.20 | 0.98 | 0.87 | -0.38 | -30.40% | 0.03 | 1 | 7 | 0.47 | -0.53 | 0.19 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 34.00 | 1.40 | 1.85 | 1.63 | 1.51 | +0.41 | +37.28% | 0.05 | 5 | 14 | 0.45 | -0.73 | 0.17 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 35.00 | 2.15 | 2.75 | 2.45 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.69 | -0.88 | 0.11 | -0.03 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 36.00 | 2.85 | 3.90 | 3.38 | % | 0.09 | 0 | 0 | 0.95 | -0.95 | 0.05 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 37.00 | 3.60 | 5.10 | 4.35 | % | 0.12 | 0 | 0 | 1.23 | -0.98 | 0.02 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 38.00 | 4.60 | 6.10 | 5.35 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 39.00 | 5.60 | 7.20 | 6.40 | % | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 40.00 | 6.80 | 7.90 | 7.35 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 41.00 | 7.60 | 9.20 | 8.40 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 42.00 | 8.80 | 10.20 | 9.50 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 43.00 | 9.80 | 11.20 | 10.50 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 44.00 | 10.80 | 12.20 | 11.50 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 45.00 | 11.70 | 12.90 | 12.30 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST |