Options Chain for HARLEY DAVIDSON INC COM (HOG) - $22.66 as of 4/9/2026 9:02:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 13.80 | 15.00 | 14.40 | % | 1.80 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 9.00 | 12.80 | 14.00 | 13.40 | % | 1.49 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 10.00 | 11.80 | 13.10 | 12.45 | % | 1.24 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 11.00 | 10.80 | 12.10 | 11.45 | % | 1.04 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 12.00 | 9.80 | 11.10 | 10.45 | 7.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:01 PM EST |
| 13.00 | 8.80 | 10.10 | 9.45 | 6.01 | 0.00 | 0.00% | 0.73 | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:01 PM EST |
| 14.00 | 7.80 | 9.10 | 8.45 | 5.02 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:01 PM EST |
| 14.50 | 7.30 | 8.60 | 7.95 | % | 0.55 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 15.00 | 6.70 | 8.10 | 7.40 | % | 0.49 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 15.50 | 6.20 | 7.40 | 6.80 | % | 0.44 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 16.00 | 5.70 | 7.10 | 6.40 | 6.60 | % | 0.40 | 6 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 16.50 | 5.40 | 6.60 | 6.00 | % | 0.36 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 17.00 | 4.70 | 6.10 | 5.40 | 4.33 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 17.50 | 4.20 | 5.60 | 4.90 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 18.00 | 4.60 | 5.00 | 4.80 | 3.39 | 0.00 | 0.00% | 0.27 | 0 | 144 | 1.38 | 0.98 | 0.01 | -0.01 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 18.50 | 3.60 | 4.50 | 4.05 | 3.56 | +0.49 | +15.97% | 0.22 | 1 | 98 | 1.26 | 0.98 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 19.00 | 3.40 | 4.10 | 3.75 | 3.65 | +1.23 | +50.83% | 0.20 | 18 | 442 | 1.27 | 0.98 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 19.50 | 2.65 | 3.60 | 3.13 | 1.99 | 0.00 | 0.00% | 0.16 | 0 | 106 | 1.15 | 0.94 | 0.05 | -0.02 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 20.00 | 2.45 | 3.10 | 2.78 | 2.72 | +1.10 | +67.91% | 0.14 | 71 | 490 | 1.02 | 0.93 | 0.06 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 20.50 | 1.60 | 2.55 | 2.08 | 1.70 | +0.55 | +47.83% | 0.10 | 3 | 90 | 0.84 | 0.89 | 0.09 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 21.00 | 1.60 | 2.15 | 1.88 | 1.33 | +0.46 | +52.88% | 0.09 | 6 | 403 | 0.82 | 0.82 | 0.13 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 21.50 | 0.95 | 1.75 | 1.35 | 1.12 | +0.57 | +103.64% | 0.06 | 3 | 227 | 0.77 | 0.77 | 0.17 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 22.00 | 0.90 | 1.05 | 0.98 | 0.85 | +0.50 | +142.86% | 0.04 | 77 | 698 | 0.43 | 0.69 | 0.23 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 22.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.46 | +242.11% | 0.03 | 212 | 123 | 0.43 | 0.57 | 0.30 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 23.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.30 | +300.00% | 0.02 | 1,307 | 141 | 0.40 | 0.41 | 0.32 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 3 | 187 | 0.40 | 0.16 | 0.20 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 161 | 0.44 | 0.05 | 0.08 | -0.01 | 4/9/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 0.57 | 0.01 | 0.02 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 46 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 53 | 2.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 55 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 2,103 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,677 | 0.93 | -0.02 | 0.01 | -0.01 | 4/1/2026 | 4/9/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.84 | -0.02 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 6 | 320 | 0.97 | -0.02 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 19.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 0.71 | -0.06 | 0.05 | -0.02 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.16 | -72.73% | 0.01 | 3 | 335 | 0.76 | -0.07 | 0.06 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 20.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 21 | 410 | 0.62 | -0.11 | 0.09 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.35 | -70.00% | 0.00 | 29 | 362 | 0.46 | -0.18 | 0.13 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 21.50 | 0.15 | 0.20 | 0.18 | 0.20 | % | 0.01 | 83 | 0 | 0.44 | -0.23 | 0.17 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.62 | -66.67% | 0.01 | 6 | 106 | 0.44 | -0.31 | 0.23 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 22.50 | 0.40 | 0.55 | 0.48 | 0.58 | % | 0.02 | 2,511 | 0 | 0.42 | -0.43 | 0.30 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 23.00 | 0.65 | 0.80 | 0.73 | 0.92 | -0.72 | -43.91% | 0.03 | 16 | 45 | 0.41 | -0.59 | 0.32 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 24.00 | 1.20 | 1.80 | 1.50 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.77 | -0.84 | 0.20 | -0.02 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 25.00 | 2.00 | 3.20 | 2.60 | 2.69 | -3.77 | -58.36% | 0.10 | 2 | 13 | 1.32 | -0.95 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 26.00 | 3.00 | 4.20 | 3.60 | 4.66 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.54 | -0.99 | 0.02 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 27.00 | 4.00 | 5.20 | 4.60 | 7.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:01 PM EST |
| 28.00 | 5.10 | 6.20 | 5.65 | 6.70 | +0.10 | +1.52% | 0.20 | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 29.00 | 6.10 | 7.20 | 6.65 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 30.00 | 7.00 | 8.20 | 7.60 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 31.00 | 8.00 | 9.20 | 8.60 | % | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 32.00 | 9.00 | 10.20 | 9.60 | % | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 33.00 | 10.00 | 11.20 | 10.60 | % | 0.32 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 34.00 | 11.00 | 12.20 | 11.60 | % | 0.34 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 35.00 | 12.00 | 13.20 | 12.60 | % | 0.36 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 36.00 | 13.00 | 14.20 | 13.60 | % | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 37.00 | 14.00 | 15.20 | 14.60 | % | 0.39 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST |