Options Chain for HARLEY DAVIDSON INC COM (HOG) - $19.57 as of 3/27/2026 6:19:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 11.90 | 13.00 | 12.45 | % | 1.78 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 8.00 | 10.90 | 12.00 | 11.45 | % | 1.43 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 9.00 | 9.90 | 11.00 | 10.45 | 8.39 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:54 PM EST |
| 10.00 | 8.90 | 10.00 | 9.45 | 7.45 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:54 PM EST |
| 11.00 | 7.90 | 9.00 | 8.45 | % | 0.77 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 12.00 | 6.90 | 8.00 | 7.45 | % | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 13.00 | 5.90 | 7.00 | 6.45 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 14.00 | 4.90 | 6.00 | 5.45 | 4.99 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:54 PM EST |
| 14.50 | 4.40 | 5.50 | 4.95 | 4.52 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:54 PM EST |
| 15.00 | 3.90 | 5.00 | 4.45 | % | 0.30 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 15.50 | 3.40 | 4.50 | 3.95 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 16.00 | 2.95 | 4.00 | 3.48 | % | 0.22 | 0 | 0 | 1.26 | 0.98 | 0.04 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 16.50 | 2.50 | 3.50 | 3.00 | % | 0.18 | 0 | 0 | 1.14 | 0.95 | 0.06 | -0.01 | 3/27/2026 3:59:54 PM EST | |||
| 17.00 | 2.35 | 2.70 | 2.53 | 2.52 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.72 | 0.90 | 0.09 | -0.01 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 17.50 | 1.80 | 2.40 | 2.10 | % | 0.12 | 0 | 0 | 0.80 | 0.85 | 0.11 | -0.02 | 3/27/2026 3:59:54 PM EST | |||
| 18.00 | 1.50 | 1.85 | 1.68 | 1.70 | +0.03 | +1.80% | 0.09 | 30 | 56 | 0.64 | 0.78 | 0.14 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 18.50 | 1.15 | 1.45 | 1.30 | 1.30 | -0.01 | -0.77% | 0.07 | 7 | 47 | 0.48 | 0.70 | 0.17 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 19.00 | 0.95 | 1.10 | 1.03 | 0.90 | -0.08 | -8.17% | 0.05 | 16 | 127 | 0.52 | 0.61 | 0.20 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 19.50 | 0.65 | 0.90 | 0.78 | 0.80 | +0.10 | +14.29% | 0.04 | 10 | 85 | 0.53 | 0.51 | 0.21 | -0.03 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.03 | 1 | 125 | 0.48 | 0.40 | 0.21 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 20.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.04 | +12.91% | 0.02 | 7 | 19 | 0.49 | 0.30 | 0.20 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 8 | 27 | 0.46 | 0.21 | 0.17 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 21.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.12 | +400.00% | 0.01 | 2 | 3 | 0.45 | 0.14 | 0.13 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.09 | 0.09 | -0.01 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.06 | 0.07 | -0.01 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 16 | 0.86 | 0.03 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.01 | 0.02 | 0.00 | 3/4/2026 | 3/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.15 | -68.19% | 0.01 | 1 | 118 | 0.89 | -0.02 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.06 | -0.01 | 3/27/2026 3:59:54 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | -0.10 | 0.09 | -0.01 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.15 | 0.11 | -0.02 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.54 | -0.22 | 0.14 | -0.02 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 18.50 | 0.30 | 0.55 | 0.43 | % | 0.02 | 0 | 0 | 0.55 | -0.30 | 0.17 | -0.02 | 3/27/2026 3:59:54 PM EST | |||
| 19.00 | 0.45 | 0.70 | 0.58 | 0.42 | -0.08 | -16.00% | 0.03 | 36 | 15 | 0.52 | -0.39 | 0.20 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 19.50 | 0.65 | 0.90 | 0.78 | 0.79 | +0.09 | +12.86% | 0.04 | 10 | 1 | 0.49 | -0.49 | 0.21 | -0.03 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 20.00 | 0.90 | 1.10 | 1.00 | 0.90 | -0.33 | -26.83% | 0.05 | 36 | 21 | 0.44 | -0.60 | 0.21 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 20.50 | 1.20 | 1.50 | 1.35 | % | 0.07 | 0 | 0 | 0.44 | -0.70 | 0.20 | -0.02 | 3/27/2026 3:59:54 PM EST | |||
| 21.00 | 1.60 | 1.95 | 1.78 | % | 0.08 | 0 | 0 | 0.46 | -0.79 | 0.17 | -0.02 | 3/27/2026 3:59:54 PM EST | |||
| 21.50 | 1.80 | 2.50 | 2.15 | % | 0.10 | 0 | 0 | 0.77 | -0.86 | 0.13 | -0.01 | 3/27/2026 3:59:54 PM EST | |||
| 22.00 | 2.15 | 2.95 | 2.55 | % | 0.12 | 0 | 0 | 0.81 | -0.91 | 0.09 | -0.01 | 3/27/2026 3:59:54 PM EST | |||
| 22.50 | 2.60 | 3.70 | 3.15 | % | 0.14 | 0 | 0 | 1.10 | -0.94 | 0.07 | -0.01 | 3/27/2026 3:59:54 PM EST | |||
| 23.00 | 3.00 | 4.10 | 3.55 | 4.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -0.97 | 0.04 | 0.00 | 3/10/2026 | 3/27/2026 3:59:54 PM EST |
| 24.00 | 4.00 | 5.10 | 4.55 | % | 0.19 | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 25.00 | 5.00 | 6.10 | 5.55 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 26.00 | 6.20 | 6.90 | 6.55 | 6.55 | -1.05 | -13.82% | 0.25 | 1 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 27.00 | 7.00 | 8.10 | 7.55 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:54 PM EST |
| 28.00 | 8.00 | 9.10 | 8.55 | 8.55 | -0.85 | -9.05% | 0.31 | 1 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 29.00 | 9.00 | 10.10 | 9.55 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 30.00 | 10.10 | 11.10 | 10.60 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:54 PM EST |