Options Chain for HARLEY DAVIDSON INC COM (HOG) - $34.20 as of 11/10/2026 8:17:29 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 | 13.00 | 14.70 | 13.85 | % | 0.69 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 23.00 | 10.20 | 11.60 | 10.90 | % | 0.47 | 0 | 0 | 1.14 | 1.00 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 24.00 | 9.20 | 10.60 | 9.90 | % | 0.41 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 25.00 | 8.30 | 9.60 | 8.95 | % | 0.36 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 26.00 | 7.30 | 8.60 | 7.95 | % | 0.31 | 0 | 0 | 0.84 | 0.94 | 0.02 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 27.00 | 6.50 | 7.60 | 7.05 | % | 0.26 | 0 | 0 | 0.76 | 0.92 | 0.03 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 28.00 | 5.70 | 6.60 | 6.15 | % | 0.22 | 0 | 0 | 0.67 | 0.89 | 0.03 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 29.00 | 4.80 | 5.70 | 5.25 | % | 0.18 | 0 | 0 | 0.44 | 0.85 | 0.04 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 30.00 | 4.00 | 4.90 | 4.45 | % | 0.15 | 0 | 0 | 0.45 | 0.80 | 0.05 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 31.00 | 3.20 | 4.10 | 3.65 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.07 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 32.00 | 2.60 | 3.30 | 2.95 | % | 0.09 | 0 | 0 | 0.43 | 0.67 | 0.07 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 33.00 | 2.00 | 2.60 | 2.30 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.08 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 34.00 | 1.50 | 2.10 | 1.80 | % | 0.05 | 0 | 0 | 0.41 | 0.51 | 0.08 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 35.00 | 1.05 | 1.65 | 1.35 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.42 | 0.08 | -0.02 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 36.00 | 0.70 | 1.25 | 0.98 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.34 | 0.08 | -0.02 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 37.00 | 0.45 | 1.05 | 0.75 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.27 | 0.07 | -0.02 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 38.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.06 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 39.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.05 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 40.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.04 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 41.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.03 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 42.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.03 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.02 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 44.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 25.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 26.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 27.00 | 0.10 | 0.40 | 0.25 | 0.35 | % | 0.01 | 1 | 0 | 0.49 | -0.09 | 0.03 | -0.01 | 11/10/2026 | 11/10/2026 9:58:51 AM EST | |
| 28.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.03 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 29.00 | 0.25 | 0.70 | 0.48 | % | 0.02 | 0 | 0 | 0.46 | -0.15 | 0.04 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 30.00 | 0.40 | 0.90 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | -0.20 | 0.05 | -0.02 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 31.00 | 0.60 | 1.15 | 0.88 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.07 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 32.00 | 0.90 | 1.45 | 1.18 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.07 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 33.00 | 1.30 | 1.85 | 1.58 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.08 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 34.00 | 1.70 | 2.35 | 2.03 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.49 | 0.08 | -0.02 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 35.00 | 2.25 | 2.95 | 2.60 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.58 | 0.08 | -0.02 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 36.00 | 2.85 | 3.60 | 3.23 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.08 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 37.00 | 3.50 | 4.50 | 4.00 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.07 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 38.00 | 4.30 | 5.30 | 4.80 | % | 0.13 | 0 | 0 | 0.53 | -0.79 | 0.06 | -0.02 | 11/10/2026 9:58:51 AM EST | |||
| 39.00 | 5.10 | 6.10 | 5.60 | % | 0.14 | 0 | 0 | 0.54 | -0.84 | 0.05 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 40.00 | 6.00 | 7.00 | 6.50 | % | 0.16 | 0 | 0 | 0.56 | -0.88 | 0.04 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 41.00 | 6.80 | 8.00 | 7.40 | % | 0.18 | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 42.00 | 7.70 | 9.10 | 8.40 | 7.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | -0.94 | 0.03 | -0.01 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 43.00 | 8.60 | 10.10 | 9.35 | % | 0.22 | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 44.00 | 9.50 | 11.10 | 10.30 | % | 0.23 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 45.00 | 10.40 | 12.20 | 11.30 | % | 0.25 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST |