Options Chain for HARLEY DAVIDSON INC COM (HOG) - $19.08 as of 3/6/2026 3:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.50 | 10.50 | 10.00 | % | 1.11 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 10.00 | 8.50 | 9.50 | 9.00 | % | 0.90 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 11.00 | 7.50 | 8.50 | 8.00 | % | 0.73 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 12.00 | 6.50 | 7.50 | 7.00 | % | 0.58 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 13.00 | 5.50 | 6.50 | 6.00 | 7.41 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:44 PM EST |
| 14.00 | 4.50 | 5.50 | 5.00 | 6.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:44 PM EST |
| 14.50 | 4.00 | 5.00 | 4.50 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 15.00 | 3.50 | 4.50 | 4.00 | % | 0.27 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 15.50 | 3.00 | 4.00 | 3.50 | % | 0.23 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 16.00 | 2.55 | 3.60 | 3.08 | % | 0.19 | 0 | 0 | 1.53 | 0.98 | 0.02 | -0.01 | 3/6/2026 3:59:44 PM EST | |||
| 16.50 | 2.15 | 2.95 | 2.55 | % | 0.15 | 0 | 0 | 1.14 | 0.96 | 0.05 | -0.01 | 3/6/2026 3:59:44 PM EST | |||
| 17.00 | 1.80 | 2.40 | 2.10 | 2.38 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.90 | 0.94 | 0.08 | -0.01 | 3/4/2026 | 3/6/2026 3:59:44 PM EST |
| 17.50 | 1.50 | 1.95 | 1.73 | 1.56 | +0.26 | +20.00% | 0.10 | 171 | 2 | 0.83 | 0.88 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 18.00 | 1.10 | 1.55 | 1.33 | 1.29 | +0.11 | +9.33% | 0.07 | 18 | 214 | 0.79 | 0.81 | 0.18 | -0.03 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 18.50 | 0.75 | 1.15 | 0.95 | 0.82 | +0.03 | +3.80% | 0.05 | 30 | 301 | 0.46 | 0.71 | 0.24 | -0.04 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 19.00 | 0.55 | 0.70 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 363 | 39 | 0.47 | 0.58 | 0.28 | -0.04 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 19.50 | 0.30 | 0.60 | 0.45 | 0.35 | +0.05 | +16.67% | 0.02 | 164 | 59 | 0.49 | 0.44 | 0.29 | -0.04 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 218 | 0.45 | 0.30 | 0.26 | -0.03 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 53 | 0.45 | 0.19 | 0.20 | -0.03 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 17 | 0.65 | 0.11 | 0.14 | -0.02 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.06 | 0.08 | -0.01 | 3/4/2026 | 3/6/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.64 | 0.03 | 0.05 | -0.01 | 3/4/2026 | 3/6/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.01 | 0.02 | 0.00 | 2/23/2026 | 3/6/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/6/2026 3:59:44 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:44 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:44 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:44 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:44 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:44 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/6/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:44 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.12 | -0.01 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.84 | -0.02 | 0.02 | -0.01 | 3/3/2026 | 3/6/2026 3:59:44 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.72 | -0.04 | 0.05 | -0.01 | 3/3/2026 | 3/6/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 204 | 0.83 | -0.06 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 11 | 255 | 0.64 | -0.12 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 3 | 219 | 0.55 | -0.19 | 0.18 | -0.03 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | 0.33 | -0.07 | -17.50% | 0.01 | 14 | 73 | 0.52 | -0.29 | 0.24 | -0.04 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.78 | +0.22 | +39.29% | 0.02 | 10 | 115 | 0.51 | -0.42 | 0.28 | -0.04 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 19.50 | 0.60 | 0.75 | 0.68 | 0.70 | +0.09 | +14.76% | 0.03 | 3 | 7 | 0.50 | -0.56 | 0.29 | -0.04 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 20.00 | 0.90 | 1.35 | 1.13 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.43 | -0.70 | 0.26 | -0.03 | 3/4/2026 | 3/6/2026 3:59:44 PM EST |
| 20.50 | 1.20 | 1.90 | 1.55 | % | 0.08 | 0 | 0 | 1.04 | -0.81 | 0.20 | -0.03 | 3/6/2026 3:59:44 PM EST | |||
| 21.00 | 1.60 | 2.25 | 1.93 | 3.38 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.13 | -0.89 | 0.14 | -0.02 | 3/3/2026 | 3/6/2026 3:59:44 PM EST |
| 21.50 | 2.10 | 2.95 | 2.53 | % | 0.12 | 0 | 0 | 1.38 | -0.94 | 0.08 | -0.01 | 3/6/2026 3:59:44 PM EST | |||
| 22.00 | 2.55 | 3.60 | 3.08 | 3.08 | +0.03 | +0.99% | 0.14 | 1 | 3 | 1.67 | -0.97 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 22.50 | 3.10 | 4.10 | 3.60 | 3.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 2/25/2026 | 3/6/2026 3:59:44 PM EST |
| 23.00 | 3.50 | 4.60 | 4.05 | 3.37 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 2/9/2026 | 3/6/2026 3:59:44 PM EST |
| 23.50 | 4.00 | 5.10 | 4.55 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 24.00 | 4.50 | 5.60 | 5.05 | 4.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:44 PM EST |
| 24.50 | 5.00 | 6.10 | 5.55 | % | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 25.00 | 5.60 | 6.60 | 6.10 | 6.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:44 PM EST |
| 25.50 | 6.00 | 7.10 | 6.55 | % | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 26.00 | 6.50 | 7.60 | 7.05 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:44 PM EST |
| 27.00 | 7.60 | 8.60 | 8.10 | 8.25 | +0.15 | +1.86% | 0.30 | 1 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 28.00 | 8.60 | 9.60 | 9.10 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:44 PM EST |
| 29.00 | 9.60 | 10.60 | 10.10 | 10.25 | +0.15 | +1.49% | 0.35 | 1 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 30.00 | 10.60 | 11.60 | 11.10 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:44 PM EST |