Options Chain for HARLEY DAVIDSON INC COM (HOG) - $18.47 as of 3/26/2026 7:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 10.20 | 9.50 | 9.01 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 12.00 | 7.20 | 7.90 | 7.55 | % | 0.63 | 0 | 0 | 1.18 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 13.00 | 6.30 | 6.90 | 6.60 | % | 0.51 | 0 | 0 | 1.03 | 0.95 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 14.00 | 5.30 | 6.00 | 5.65 | % | 0.40 | 0 | 3 | 0.95 | 0.93 | 0.03 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 15.00 | 4.50 | 5.10 | 4.80 | 3.95 | 0.00 | 0.00% | 0.32 | 0 | 37 | 0.61 | 0.89 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 3.60 | 4.20 | 3.90 | 2.62 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.59 | 0.84 | 0.06 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 2.90 | 3.30 | 3.10 | 3.10 | % | 0.18 | 2 | 8 | 0.55 | 0.78 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 18.00 | 2.25 | 2.50 | 2.38 | 1.78 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.55 | 0.69 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 1.70 | 1.95 | 1.83 | 1.80 | +0.54 | +42.86% | 0.10 | 12 | 69 | 0.54 | 0.59 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 20.00 | 1.10 | 1.35 | 1.23 | 1.27 | +0.37 | +41.12% | 0.06 | 21 | 132 | 0.50 | 0.48 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 21.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.12 | +16.44% | 0.04 | 3 | 261 | 0.50 | 0.38 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 22.00 | 0.50 | 0.75 | 0.63 | 0.55 | +0.09 | +19.57% | 0.03 | 41 | 663 | 0.51 | 0.30 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.02 | 8 | 210 | 0.49 | 0.23 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.03 | +13.64% | 0.01 | 2 | 276 | 0.52 | 0.17 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 102 | 0.48 | 0.13 | 0.05 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 26.00 | 0.10 | 0.20 | 0.15 | 0.10 | % | 0.01 | 150 | 73 | 0.54 | 0.10 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 87 | 0.71 | 0.06 | 0.03 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 129 | 0.76 | 0.04 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.04 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 82 | 0.67 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 910 | 0.71 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 0.75 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 5 | 0.94 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 13.00 | 0.05 | 0.20 | 0.13 | 0.12 | % | 0.01 | 2 | 100 | 0.71 | -0.05 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 4 | 77 | 0.67 | -0.07 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.02 | 4 | 135 | 0.60 | -0.11 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 11 | 253 | 0.57 | -0.16 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.20 | -25.00% | 0.04 | 14 | 518 | 0.58 | -0.22 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 18.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.25 | -21.74% | 0.05 | 16 | 829 | 0.56 | -0.31 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 1.10 | 1.30 | 1.20 | 1.30 | -0.30 | -18.75% | 0.06 | 49 | 358 | 0.51 | -0.41 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 20.00 | 1.65 | 1.85 | 1.75 | 1.75 | % | 0.09 | 10 | 332 | 0.51 | -0.52 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 21.00 | 2.20 | 2.50 | 2.35 | 2.50 | -0.31 | -11.04% | 0.11 | 21 | 288 | 0.50 | -0.62 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 22.00 | 2.95 | 3.20 | 3.08 | 3.65 | -0.65 | -15.12% | 0.14 | 4 | 137 | 0.50 | -0.70 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 23.00 | 3.60 | 4.20 | 3.90 | 5.09 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.48 | -0.77 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 24.00 | 4.40 | 5.10 | 4.75 | % | 0.20 | 0 | 881 | 0.67 | -0.83 | 0.07 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 5.20 | 6.00 | 5.60 | % | 0.22 | 0 | 47 | 0.70 | -0.87 | 0.05 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 26.00 | 6.20 | 7.00 | 6.60 | % | 0.25 | 0 | 38 | 0.76 | -0.90 | 0.04 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 27.00 | 6.90 | 8.30 | 7.60 | % | 0.28 | 0 | 0 | 0.97 | -0.94 | 0.03 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 28.00 | 7.90 | 9.30 | 8.60 | % | 0.31 | 0 | 2 | 1.03 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 29.00 | 8.90 | 10.30 | 9.60 | % | 0.33 | 0 | 0 | 1.09 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 30.00 | 9.90 | 11.30 | 10.60 | % | 0.35 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 31.00 | 10.90 | 12.30 | 11.60 | % | 0.37 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 32.00 | 11.90 | 13.30 | 12.60 | % | 0.39 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 33.00 | 12.90 | 14.30 | 13.60 | % | 0.41 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 34.00 | 13.90 | 15.30 | 14.60 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 14.90 | 16.30 | 15.60 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 36.00 | 15.90 | 17.30 | 16.60 | % | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 37.00 | 16.90 | 18.30 | 17.60 | % | 0.48 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 38.00 | 17.90 | 19.30 | 18.60 | % | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 19.90 | 21.30 | 20.60 | % | 0.52 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |