Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.49 as of 4/19/2026 4:23:05 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 | 16.70 | 18.10 | 17.40 | 15.55 | 0.00 | 0.00% | 2.49 | 0 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:58:43 AM EST |
| 8.00 | 15.70 | 17.10 | 16.40 | % | 2.05 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 9.00 | 14.70 | 16.10 | 15.40 | % | 1.71 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 10.00 | 13.70 | 15.10 | 14.40 | % | 1.44 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 11.00 | 12.70 | 14.10 | 13.40 | % | 1.22 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 12.00 | 11.70 | 13.10 | 12.40 | % | 1.03 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 13.00 | 10.70 | 12.10 | 11.40 | % | 0.88 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 14.00 | 9.70 | 11.10 | 10.40 | % | 0.74 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 15.00 | 8.70 | 10.10 | 9.40 | % | 0.63 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 16.00 | 7.70 | 9.10 | 8.40 | % | 0.53 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 16.50 | 7.20 | 8.60 | 7.90 | % | 0.48 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 17.00 | 6.70 | 8.00 | 7.35 | 6.84 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:43 AM EST |
| 17.50 | 6.30 | 7.50 | 6.90 | 5.11 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:58:43 AM EST |
| 18.00 | 5.80 | 7.10 | 6.45 | 5.58 | 0.00 | 0.00% | 0.36 | 0 | 27 | 2.09 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:43 AM EST |
| 18.50 | 5.30 | 6.30 | 5.80 | 5.37 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:43 AM EST |
| 19.00 | 5.00 | 6.10 | 5.55 | 5.48 | +0.74 | +15.62% | 0.29 | 2 | 74 | 1.84 | 1.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 19.50 | 4.40 | 5.50 | 4.95 | % | 0.25 | 0 | 0 | 1.62 | 0.99 | 0.01 | -0.01 | 4/21/2026 11:58:43 AM EST | |||
| 20.00 | 4.10 | 4.70 | 4.40 | 4.70 | +0.45 | +10.59% | 0.22 | 1 | 49 | 1.19 | 0.98 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 20.50 | 3.50 | 4.50 | 4.00 | % | 0.20 | 0 | 0 | 1.38 | 0.97 | 0.03 | -0.01 | 4/21/2026 11:58:43 AM EST | |||
| 21.00 | 2.95 | 4.00 | 3.48 | 2.54 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.26 | 0.93 | 0.05 | -0.02 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 21.50 | 2.60 | 3.40 | 3.00 | 2.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | 0.90 | 0.07 | -0.03 | 4/14/2026 | 4/21/2026 11:58:43 AM EST |
| 22.00 | 2.10 | 2.90 | 2.50 | 2.59 | +0.57 | +28.22% | 0.11 | 1 | 109 | 0.94 | 0.86 | 0.09 | -0.03 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 22.50 | 1.80 | 2.40 | 2.10 | 1.71 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.82 | 0.81 | 0.12 | -0.03 | 4/17/2026 | 4/21/2026 11:58:43 AM EST |
| 23.00 | 1.50 | 1.75 | 1.63 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.48 | 0.76 | 0.15 | -0.04 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 23.50 | 1.20 | 1.40 | 1.30 | 1.49 | % | 0.06 | 2 | 0 | 0.46 | 0.68 | 0.18 | -0.04 | 4/21/2026 | 4/21/2026 11:58:43 AM EST | |
| 24.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.08 | +9.76% | 0.04 | 3 | 239 | 0.46 | 0.59 | 0.21 | -0.04 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 24.50 | 0.60 | 0.75 | 0.68 | % | 0.03 | 0 | 0 | 0.45 | 0.48 | 0.22 | -0.04 | 4/21/2026 11:58:43 AM EST | |||
| 25.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.02 | 13 | 44 | 0.43 | 0.37 | 0.21 | -0.04 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 25.50 | 0.25 | 0.35 | 0.30 | 0.34 | +0.09 | +36.00% | 0.01 | 1 | 3 | 0.45 | 0.29 | 0.18 | -0.03 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.23 | 0.15 | -0.03 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 26.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.18 | 0.12 | -0.03 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.13 | 0.10 | -0.02 | 4/13/2026 | 4/21/2026 11:58:43 AM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.07 | -0.02 | 4/21/2026 11:58:43 AM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.08 | 0.06 | -0.02 | 4/10/2026 | 4/21/2026 11:58:43 AM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.02 | 0.02 | -0.01 | 4/10/2026 | 4/21/2026 11:58:43 AM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 4/21/2026 11:58:43 AM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM 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 | 5.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/21/2026 11:58:43 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/21/2026 11:58:43 AM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/21/2026 11:58:43 AM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.43 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/21/2026 11:58:43 AM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.01 | -0.01 | 4/21/2026 11:58:43 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.17 | -0.02 | 0.02 | -0.01 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.06 | -0.03 | 0.03 | -0.01 | 4/21/2026 11:58:43 AM EST | |||
| 21.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | -0.07 | 0.05 | -0.02 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 21.50 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.10 | 0.07 | -0.03 | 4/17/2026 | 4/21/2026 11:58:43 AM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.11 | -37.94% | 0.01 | 11 | 69 | 0.58 | -0.14 | 0.09 | -0.03 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.52 | -0.19 | 0.12 | -0.03 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.48 | -0.24 | 0.15 | -0.04 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 23.50 | 0.35 | 0.50 | 0.43 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.47 | -0.32 | 0.18 | -0.04 | 4/20/2026 | 4/21/2026 11:58:43 AM EST |
| 24.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.63 | -52.95% | 0.02 | 1,881 | 1,877 | 0.47 | -0.41 | 0.21 | -0.04 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 24.50 | 0.75 | 0.90 | 0.83 | 0.80 | % | 0.03 | 1 | 0 | 0.44 | -0.52 | 0.22 | -0.04 | 4/21/2026 | 4/21/2026 11:58:43 AM EST | |
| 25.00 | 1.00 | 1.20 | 1.10 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | -0.63 | 0.21 | -0.04 | 4/10/2026 | 4/21/2026 11:58:43 AM EST |
| 25.50 | 1.35 | 1.55 | 1.45 | % | 0.06 | 0 | 0 | 0.47 | -0.71 | 0.18 | -0.03 | 4/21/2026 11:58:43 AM EST | |||
| 26.00 | 1.45 | 2.35 | 1.90 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.81 | -0.77 | 0.15 | -0.03 | 4/9/2026 | 4/21/2026 11:58:43 AM EST |
| 26.50 | 1.85 | 2.55 | 2.20 | % | 0.08 | 0 | 0 | 0.68 | -0.82 | 0.12 | -0.03 | 4/21/2026 11:58:43 AM EST | |||
| 27.00 | 2.30 | 3.00 | 2.65 | % | 0.10 | 0 | 0 | 0.72 | -0.87 | 0.10 | -0.02 | 4/21/2026 11:58:43 AM EST | |||
| 27.50 | 2.80 | 3.60 | 3.20 | % | 0.12 | 0 | 0 | 0.88 | -0.92 | 0.07 | -0.02 | 4/21/2026 11:58:43 AM EST | |||
| 28.00 | 3.30 | 4.00 | 3.65 | 3.67 | -0.83 | -18.45% | 0.13 | 3 | 3 | 0.86 | -0.92 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:43 AM EST |
| 29.00 | 4.30 | 5.10 | 4.70 | % | 0.16 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 4/21/2026 11:58:43 AM EST | |||
| 30.00 | 5.10 | 6.30 | 5.70 | % | 0.19 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 31.00 | 6.10 | 7.30 | 6.70 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 32.00 | 7.10 | 8.30 | 7.70 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST | |||
| 33.00 | 8.10 | 9.30 | 8.70 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:43 AM EST |