Options Chain for HARLEY DAVIDSON INC COM (HOG) - $26.65 as of 10/30/2025 8:41:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.00 | 10.50 | 9.75 | % | 0.57 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 17.50 | 9.00 | 10.00 | 9.50 | % | 0.54 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 18.00 | 8.50 | 9.60 | 9.05 | % | 0.50 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 18.50 | 8.00 | 9.10 | 8.55 | % | 0.46 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.00 | 7.00 | 8.60 | 7.80 | % | 0.41 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.50 | 7.00 | 8.10 | 7.55 | % | 0.39 | 0 | 0 | 2.44 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 20.00 | 6.50 | 7.40 | 6.95 | % | 0.35 | 0 | 0 | 2.09 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 20.50 | 6.10 | 6.90 | 6.50 | % | 0.32 | 0 | 0 | 1.96 | 0.98 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 21.00 | 5.60 | 6.50 | 6.05 | % | 0.29 | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 21.50 | 4.70 | 6.10 | 5.40 | % | 0.25 | 0 | 0 | 1.92 | 0.96 | 0.02 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 22.00 | 4.70 | 5.60 | 5.15 | % | 0.23 | 0 | 0 | 1.79 | 0.94 | 0.03 | -0.03 | 10/30/2025 4:00:03 PM EST | |||
| 22.50 | 4.20 | 5.00 | 4.60 | % | 0.20 | 0 | 0 | 1.57 | 0.92 | 0.04 | -0.04 | 10/30/2025 4:00:03 PM EST | |||
| 23.00 | 3.80 | 4.60 | 4.20 | % | 0.18 | 0 | 0 | 1.16 | 0.90 | 0.05 | -0.04 | 10/30/2025 4:00:03 PM EST | |||
| 23.50 | 3.30 | 4.10 | 3.70 | % | 0.16 | 0 | 0 | 1.05 | 0.86 | 0.07 | -0.05 | 10/30/2025 4:00:03 PM EST | |||
| 24.00 | 2.90 | 3.70 | 3.30 | % | 0.14 | 0 | 0 | 1.05 | 0.83 | 0.08 | -0.06 | 10/30/2025 4:00:03 PM EST | |||
| 24.50 | 2.45 | 3.30 | 2.88 | % | 0.12 | 0 | 0 | 1.00 | 0.78 | 0.09 | -0.06 | 10/30/2025 4:00:03 PM EST | |||
| 25.00 | 2.10 | 2.35 | 2.23 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 0.73 | 0.11 | -0.07 | 10/13/2025 | 10/30/2025 4:00:03 PM EST |
| 25.50 | 1.80 | 2.00 | 1.90 | % | 0.07 | 0 | 0 | 0.79 | 0.68 | 0.12 | -0.07 | 10/30/2025 4:00:03 PM EST | |||
| 26.00 | 1.45 | 1.70 | 1.58 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.77 | 0.62 | 0.13 | -0.07 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 26.50 | 1.20 | 1.45 | 1.33 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.78 | 0.55 | 0.14 | -0.07 | 10/23/2025 | 10/30/2025 4:00:03 PM EST |
| 27.00 | 0.95 | 1.20 | 1.08 | 1.09 | -0.33 | -23.24% | 0.04 | 1 | 104 | 0.77 | 0.48 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 27.50 | 0.70 | 1.00 | 0.85 | 0.97 | +0.01 | +1.05% | 0.03 | 11 | 1,531 | 0.76 | 0.41 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 28.00 | 0.55 | 0.80 | 0.68 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.75 | 0.34 | 0.13 | -0.07 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 28.50 | 0.20 | 0.50 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.61 | 0.28 | 0.12 | -0.06 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.70 | 0.23 | 0.11 | -0.06 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 29.50 | 0.20 | 0.35 | 0.28 | 0.50 | -0.06 | -10.72% | 0.01 | 40 | 11 | 0.71 | 0.19 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.33 | -0.14 | -29.79% | 0.01 | 6 | 48 | 0.78 | 0.15 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 30.50 | 0.10 | 0.30 | 0.20 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.12 | 0.07 | -0.04 | 10/24/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.84 | 0.09 | 0.06 | -0.03 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 31.50 | 0.05 | 0.45 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.07 | 0.05 | -0.02 | 10/21/2025 | 10/30/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.36 | 0.05 | 0.04 | -0.02 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.04 | 0.03 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.03 | 0.02 | -0.01 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.02 | 0.01 | -0.01 | 10/3/2025 | 10/30/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/30/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | -0.02 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.98 | -0.02 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | -0.04 | 0.02 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 22.00 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | -0.06 | 0.03 | -0.03 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 22.50 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 4 | 4 | 0.79 | -0.08 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | -0.10 | 0.05 | -0.04 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 23.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.14 | -43.75% | 0.01 | 1 | 1 | 0.78 | -0.14 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.03 | +11.12% | 0.01 | 1 | 45 | 0.76 | -0.17 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 24.50 | 0.35 | 0.45 | 0.40 | 0.38 | +0.03 | +8.58% | 0.02 | 2 | 1,509 | 0.78 | -0.22 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.75 | -0.27 | 0.11 | -0.07 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 25.50 | 0.55 | 0.85 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.78 | -0.32 | 0.12 | -0.07 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 26.00 | 0.70 | 0.90 | 0.80 | 0.77 | +0.04 | +5.48% | 0.03 | 4 | 22 | 0.71 | -0.38 | 0.13 | -0.07 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 26.50 | 0.95 | 1.25 | 1.10 | 0.98 | +0.11 | +12.65% | 0.04 | 6 | 6 | 0.76 | -0.45 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 27.00 | 1.20 | 1.50 | 1.35 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.75 | -0.52 | 0.14 | -0.07 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 27.50 | 1.50 | 1.70 | 1.60 | 1.43 | -0.17 | -10.63% | 0.06 | 4 | 41 | 0.72 | -0.59 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 28.00 | 1.80 | 2.05 | 1.93 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.71 | -0.66 | 0.13 | -0.07 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 28.50 | 2.15 | 2.50 | 2.33 | 2.12 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.73 | -0.72 | 0.12 | -0.06 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 29.00 | 2.45 | 2.85 | 2.65 | 2.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.77 | 0.11 | -0.06 | 10/17/2025 | 10/30/2025 4:00:03 PM EST |
| 29.50 | 2.60 | 3.20 | 2.90 | % | 0.10 | 0 | 0 | 0.85 | -0.81 | 0.10 | -0.05 | 10/30/2025 4:00:03 PM EST | |||
| 30.00 | 3.00 | 3.70 | 3.35 | 3.66 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | -0.85 | 0.08 | -0.04 | 10/15/2025 | 10/30/2025 4:00:03 PM EST |
| 30.50 | 3.40 | 4.20 | 3.80 | % | 0.12 | 0 | 0 | 1.01 | -0.88 | 0.07 | -0.04 | 10/30/2025 4:00:03 PM EST | |||
| 31.00 | 4.20 | 5.30 | 4.75 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.56 | -0.91 | 0.06 | -0.03 | 10/13/2025 | 10/30/2025 4:00:03 PM EST |
| 31.50 | 4.30 | 5.10 | 4.70 | % | 0.15 | 0 | 0 | 1.05 | -0.93 | 0.05 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 32.00 | 4.70 | 5.70 | 5.20 | % | 0.16 | 0 | 0 | 1.22 | -0.95 | 0.04 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 32.50 | 4.60 | 6.40 | 5.50 | % | 0.17 | 0 | 0 | 1.47 | -0.96 | 0.03 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 33.00 | 5.00 | 7.00 | 6.00 | % | 0.18 | 0 | 0 | 1.62 | -0.97 | 0.02 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 34.00 | 6.70 | 7.60 | 7.15 | % | 0.21 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 35.00 | 7.00 | 8.60 | 7.80 | % | 0.22 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 36.00 | 8.00 | 10.60 | 9.30 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 37.00 | 9.00 | 10.60 | 9.80 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 38.00 | 10.00 | 12.10 | 11.05 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 39.00 | 12.00 | 13.10 | 12.55 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 40.00 | 13.00 | 14.10 | 13.55 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST |