Options Chain for HARLEY DAVIDSON INC COM (HOG) - $18.20 as of 3/12/2026 3:08:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.70 | 9.70 | 9.20 | % | 1.02 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 10.00 | 7.70 | 8.70 | 8.20 | % | 0.82 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 11.00 | 6.70 | 7.70 | 7.20 | % | 0.65 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 12.00 | 5.60 | 6.70 | 6.15 | 7.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:10 PM EST |
| 13.00 | 4.70 | 5.60 | 5.15 | % | 0.40 | 0 | 0 | 1.86 | 1.00 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 14.00 | 3.60 | 4.70 | 4.15 | % | 0.30 | 0 | 0 | 1.67 | 0.98 | 0.02 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 14.50 | 3.20 | 4.20 | 3.70 | % | 0.26 | 0 | 0 | 1.53 | 0.96 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 15.00 | 2.80 | 3.50 | 3.15 | 5.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.19 | 0.93 | 0.06 | -0.01 | 2/17/2026 | 3/12/2026 4:00:10 PM EST |
| 15.50 | 2.45 | 2.95 | 2.70 | % | 0.17 | 0 | 0 | 1.01 | 0.89 | 0.08 | -0.02 | 3/12/2026 4:00:10 PM EST | |||
| 16.00 | 1.95 | 2.55 | 2.25 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.97 | 0.84 | 0.11 | -0.02 | 3/4/2026 | 3/12/2026 4:00:10 PM EST |
| 16.50 | 1.60 | 2.00 | 1.80 | % | 0.11 | 0 | 0 | 0.61 | 0.79 | 0.14 | -0.02 | 3/12/2026 4:00:10 PM EST | |||
| 17.00 | 1.25 | 1.60 | 1.43 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.60 | 0.71 | 0.17 | -0.02 | 3/2/2026 | 3/12/2026 4:00:10 PM EST |
| 17.50 | 0.90 | 1.10 | 1.00 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.62 | 0.21 | -0.03 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 18.00 | 0.60 | 0.80 | 0.70 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.49 | 0.51 | 0.23 | -0.02 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 18.50 | 0.40 | 0.55 | 0.48 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.48 | 0.40 | 0.23 | -0.02 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.14 | -28.58% | 0.02 | 14 | 37 | 0.48 | 0.29 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 19.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.45 | -64.29% | 0.01 | 11 | 13 | 0.49 | 0.21 | 0.17 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 3 | 335 | 0.50 | 0.15 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.12 | 0.10 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.65 | 0.07 | 0.07 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.04 | 0.05 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.03 | 0.03 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.01 | 0.02 | 0.00 | 3/2/2026 | 3/12/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 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 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | -0.02 | 0.02 | -0.01 | 2/25/2026 | 3/12/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.08 | -0.04 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | -0.07 | 0.06 | -0.01 | 3/2/2026 | 3/12/2026 4:00:10 PM EST |
| 15.50 | 0.05 | 0.25 | 0.15 | 0.10 | % | 0.01 | 4 | 0 | 0.64 | -0.11 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.13 | -46.43% | 0.01 | 5 | 23 | 0.55 | -0.16 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 16.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | -0.21 | 0.14 | -0.02 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.52 | -0.29 | 0.17 | -0.02 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.47 | +0.02 | +4.45% | 0.03 | 1 | 28 | 0.50 | -0.38 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.49 | -0.49 | 0.23 | -0.02 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 18.50 | 0.90 | 1.05 | 0.98 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.60 | 0.23 | -0.02 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 19.00 | 1.25 | 1.40 | 1.33 | 1.28 | +0.13 | +11.31% | 0.07 | 10 | 156 | 0.46 | -0.71 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 19.50 | 1.60 | 1.95 | 1.78 | 1.42 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.79 | 0.17 | -0.02 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 20.00 | 1.85 | 2.30 | 2.08 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 987 | 0.64 | -0.85 | 0.13 | -0.01 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 20.50 | 2.25 | 2.80 | 2.53 | % | 0.12 | 0 | 0 | 0.73 | -0.88 | 0.10 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 21.00 | 2.40 | 3.50 | 2.95 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.99 | -0.93 | 0.07 | -0.01 | 3/2/2026 | 3/12/2026 4:00:10 PM EST |
| 21.50 | 2.90 | 4.00 | 3.45 | % | 0.16 | 0 | 0 | 1.07 | -0.96 | 0.05 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 22.00 | 3.30 | 4.40 | 3.85 | 3.02 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.06 | -0.97 | 0.03 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 22.50 | 3.80 | 4.90 | 4.35 | % | 0.19 | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 23.00 | 4.40 | 5.40 | 4.90 | 4.85 | +0.83 | +20.65% | 0.21 | 1 | 1 | 1.19 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 23.50 | 4.80 | 5.90 | 5.35 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 24.00 | 5.30 | 6.30 | 5.80 | 5.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 25.00 | 6.60 | 7.40 | 7.00 | 6.95 | +0.15 | +2.21% | 0.28 | 1 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 26.00 | 7.30 | 8.30 | 7.80 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 27.00 | 8.40 | 9.40 | 8.90 | 8.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 28.00 | 9.30 | 10.50 | 9.90 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 29.00 | 10.30 | 11.50 | 10.90 | 9.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:10 PM EST |
| 30.00 | 11.30 | 12.50 | 11.90 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST |