Options Chain for HARLEY DAVIDSON INC COM (HOG) - $20.02 as of 1/27/2026 1:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.70 | 9.50 | 9.10 | % | 0.83 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 12.00 | 7.70 | 8.50 | 8.10 | % | 0.67 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 13.00 | 6.70 | 7.50 | 7.10 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 14.00 | 5.70 | 6.50 | 6.10 | % | 0.44 | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 15.00 | 4.70 | 5.50 | 5.10 | % | 0.34 | 0 | 0 | 1.49 | 0.97 | 0.02 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 15.50 | 4.20 | 5.00 | 4.60 | % | 0.30 | 0 | 0 | 1.37 | 0.96 | 0.03 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 16.00 | 3.80 | 4.60 | 4.20 | % | 0.26 | 0 | 0 | 1.34 | 0.93 | 0.04 | -0.02 | 1/27/2026 12:58:59 PM EST | |||
| 16.50 | 3.30 | 4.10 | 3.70 | % | 0.22 | 0 | 0 | 1.23 | 0.90 | 0.06 | -0.02 | 1/27/2026 12:58:59 PM EST | |||
| 17.00 | 2.80 | 3.60 | 3.20 | % | 0.19 | 0 | 0 | 1.11 | 0.88 | 0.07 | -0.02 | 1/27/2026 12:58:59 PM EST | |||
| 17.50 | 2.45 | 3.10 | 2.78 | % | 0.16 | 0 | 0 | 0.65 | 0.84 | 0.09 | -0.02 | 1/27/2026 12:58:59 PM EST | |||
| 18.00 | 2.05 | 2.75 | 2.40 | % | 0.13 | 0 | 0 | 0.70 | 0.79 | 0.10 | -0.03 | 1/27/2026 12:58:59 PM EST | |||
| 18.50 | 1.85 | 2.00 | 1.93 | % | 0.10 | 0 | 0 | 0.62 | 0.73 | 0.12 | -0.03 | 1/27/2026 12:58:59 PM EST | |||
| 19.00 | 1.50 | 1.65 | 1.58 | % | 0.08 | 0 | 0 | 0.62 | 0.67 | 0.14 | -0.03 | 1/27/2026 12:58:59 PM EST | |||
| 19.50 | 1.20 | 1.35 | 1.28 | % | 0.07 | 0 | 0 | 0.61 | 0.59 | 0.15 | -0.03 | 1/27/2026 12:58:59 PM EST | |||
| 20.00 | 0.95 | 1.10 | 1.03 | 1.01 | -0.19 | -15.84% | 0.05 | 7 | 14 | 0.61 | 0.52 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 20.50 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | 0.44 | 0.15 | -0.03 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 21.00 | 0.50 | 0.70 | 0.60 | 0.58 | -0.09 | -13.44% | 0.03 | 31 | 65 | 0.59 | 0.37 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 21.50 | 0.40 | 0.55 | 0.48 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.60 | 0.31 | 0.13 | -0.03 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 22.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.02 | +5.56% | 0.02 | 10 | 192 | 0.62 | 0.25 | 0.12 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.20 | 0.11 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.63 | 0.16 | 0.09 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 23.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.08 | -0.02 | 1/27/2026 12:58:59 PM EST | |||
| 24.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.62 | 0.10 | 0.06 | -0.01 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | 0.07 | 0.05 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.05 | 0.04 | -0.01 | 1/20/2026 | 1/27/2026 12:58:59 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.04 | 0.03 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.03 | 0.02 | -0.01 | 1/21/2026 | 1/27/2026 12:58:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/27/2026 12:58:59 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/27/2026 12:58:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 12:58:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 12:58:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | -0.03 | 0.02 | -0.01 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.03 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | -0.07 | 0.04 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 16.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.10 | 0.06 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.69 | -0.12 | 0.07 | -0.02 | 1/22/2026 | 1/27/2026 12:58:59 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.25 | % | 0.01 | 9 | 0 | 0.65 | -0.16 | 0.09 | -0.02 | 1/27/2026 | 1/27/2026 12:58:59 PM EST | |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.04 | +12.91% | 0.02 | 8 | 167 | 0.66 | -0.21 | 0.10 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 18.50 | 0.40 | 0.50 | 0.45 | % | 0.02 | 0 | 0 | 0.61 | -0.27 | 0.12 | -0.03 | 1/27/2026 12:58:59 PM EST | |||
| 19.00 | 0.60 | 0.70 | 0.65 | 0.62 | +0.02 | +3.34% | 0.03 | 6 | 160 | 0.63 | -0.33 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 19.50 | 0.75 | 0.90 | 0.83 | 0.80 | % | 0.04 | 1,271 | 0 | 0.61 | -0.41 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST | |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.15 | +15.79% | 0.05 | 6 | 73 | 0.61 | -0.48 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 20.50 | 1.25 | 1.45 | 1.35 | % | 0.07 | 0 | 0 | 0.60 | -0.56 | 0.15 | -0.03 | 1/27/2026 12:58:59 PM EST | |||
| 21.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.15 | +9.68% | 0.08 | 1 | 44 | 0.62 | -0.63 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 21.50 | 1.95 | 2.15 | 2.05 | % | 0.10 | 0 | 0 | 0.61 | -0.69 | 0.13 | -0.03 | 1/27/2026 12:58:59 PM EST | |||
| 22.00 | 2.35 | 2.50 | 2.43 | 2.45 | +0.20 | +8.89% | 0.11 | 3 | 15 | 0.63 | -0.75 | 0.12 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 22.50 | 2.55 | 2.95 | 2.75 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.70 | -0.80 | 0.11 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 23.00 | 2.75 | 3.50 | 3.13 | 3.18 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.81 | -0.84 | 0.09 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 23.50 | 3.20 | 4.00 | 3.60 | % | 0.15 | 0 | 0 | 0.88 | -0.87 | 0.08 | -0.02 | 1/27/2026 12:58:59 PM EST | |||
| 24.00 | 3.60 | 4.40 | 4.00 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.90 | 0.06 | -0.01 | 1/22/2026 | 1/27/2026 12:58:59 PM EST |
| 24.50 | 4.10 | 4.90 | 4.50 | % | 0.18 | 0 | 0 | 0.92 | -0.93 | 0.05 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 25.00 | 4.60 | 5.40 | 5.00 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | -0.95 | 0.04 | -0.01 | 1/20/2026 | 1/27/2026 12:58:59 PM EST |
| 25.50 | 5.10 | 5.90 | 5.50 | % | 0.22 | 0 | 0 | 1.03 | -0.96 | 0.03 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 26.00 | 5.60 | 6.40 | 6.00 | % | 0.23 | 0 | 0 | 1.08 | -0.97 | 0.02 | -0.01 | 1/27/2026 12:58:59 PM EST | |||
| 27.00 | 6.60 | 7.40 | 7.00 | 6.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.18 | -0.98 | 0.01 | 0.00 | 1/13/2026 | 1/27/2026 12:58:59 PM EST |
| 28.00 | 7.40 | 8.60 | 8.00 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.48 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/27/2026 12:58:59 PM EST |
| 29.00 | 8.20 | 10.00 | 9.10 | 7.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 12:58:59 PM EST |
| 30.00 | 9.60 | 10.40 | 10.00 | 10.15 | +0.60 | +6.29% | 0.33 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 31.00 | 10.20 | 12.00 | 11.10 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST |