Options Chain for HARLEY DAVIDSON INC COM (HOG) - $22.66 as of 4/10/2026 6:16:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.50 | 11.40 | 10.45 | % | 0.87 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 13.00 | 8.50 | 10.40 | 9.45 | % | 0.73 | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 14.00 | 7.50 | 9.50 | 8.50 | % | 0.61 | 0 | 0 | 1.59 | 0.99 | 0.01 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 15.00 | 6.60 | 8.40 | 7.50 | % | 0.50 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 16.00 | 5.80 | 7.40 | 6.60 | % | 0.41 | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 17.00 | 4.90 | 6.50 | 5.70 | % | 0.34 | 0 | 0 | 1.11 | 0.91 | 0.03 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 18.00 | 4.00 | 5.60 | 4.80 | 5.24 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.01 | 0.88 | 0.04 | -0.01 | 4/10/2026 | 4/16/2026 3:59:34 PM EST |
| 19.00 | 3.10 | 4.90 | 4.00 | % | 0.21 | 0 | 0 | 0.99 | 0.82 | 0.06 | -0.02 | 4/16/2026 3:59:34 PM EST | |||
| 20.00 | 2.30 | 4.20 | 3.25 | % | 0.16 | 0 | 0 | 0.95 | 0.76 | 0.07 | -0.02 | 4/16/2026 3:59:34 PM EST | |||
| 21.00 | 1.65 | 3.40 | 2.53 | % | 0.12 | 0 | 0 | 0.53 | 0.68 | 0.09 | -0.02 | 4/16/2026 3:59:34 PM EST | |||
| 22.00 | 1.55 | 2.30 | 1.93 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | 0.59 | 0.10 | -0.02 | 4/10/2026 | 4/16/2026 3:59:34 PM EST |
| 23.00 | 1.10 | 1.55 | 1.33 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | 0.49 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:34 PM EST |
| 24.00 | 0.70 | 1.15 | 0.93 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.49 | 0.39 | 0.10 | -0.02 | 4/10/2026 | 4/16/2026 3:59:34 PM EST |
| 25.00 | 0.40 | 1.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.52 | 0.30 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 3:59:34 PM EST |
| 26.00 | 0.10 | 1.05 | 0.58 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.52 | 0.23 | 0.08 | -0.01 | 4/15/2026 | 4/16/2026 3:59:34 PM EST |
| 27.00 | 0.05 | 0.90 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.17 | 0.07 | -0.01 | 4/10/2026 | 4/16/2026 3:59:34 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.74 | 0.12 | 0.05 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.08 | 0.04 | -0.01 | 4/9/2026 | 4/16/2026 3:59:34 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.06 | 0.03 | -0.01 | 4/13/2026 | 4/16/2026 3:59:34 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.04 | 0.02 | 0.00 | 4/10/2026 | 4/16/2026 3:59:34 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.02 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 4/16/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.04 | -0.04 | 0.02 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 17.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.09 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:34 PM EST |
| 18.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.12 | 0.04 | -0.01 | 4/15/2026 | 4/16/2026 3:59:34 PM EST |
| 19.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.18 | 0.06 | -0.02 | 4/15/2026 | 4/16/2026 3:59:34 PM EST |
| 20.00 | 0.25 | 1.15 | 0.70 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.24 | 0.07 | -0.02 | 4/10/2026 | 4/16/2026 3:59:34 PM EST |
| 21.00 | 0.35 | 1.50 | 0.93 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.32 | 0.09 | -0.02 | 4/10/2026 | 4/16/2026 3:59:34 PM EST |
| 22.00 | 1.10 | 1.60 | 1.35 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.41 | 0.10 | -0.02 | 4/10/2026 | 4/16/2026 3:59:34 PM EST |
| 23.00 | 1.65 | 2.10 | 1.88 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -0.51 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:34 PM EST |
| 24.00 | 2.10 | 2.80 | 2.45 | % | 0.10 | 0 | 0 | 0.50 | -0.61 | 0.10 | -0.02 | 4/16/2026 3:59:34 PM EST | |||
| 25.00 | 2.50 | 3.50 | 3.00 | % | 0.12 | 0 | 0 | 0.63 | -0.70 | 0.09 | -0.02 | 4/16/2026 3:59:34 PM EST | |||
| 26.00 | 2.80 | 4.70 | 3.75 | % | 0.14 | 0 | 0 | 0.79 | -0.77 | 0.08 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 27.00 | 4.00 | 5.70 | 4.85 | % | 0.18 | 0 | 0 | 0.88 | -0.83 | 0.07 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 28.00 | 4.90 | 6.70 | 5.80 | % | 0.21 | 0 | 0 | 0.96 | -0.88 | 0.05 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 29.00 | 5.40 | 7.60 | 6.50 | % | 0.22 | 0 | 0 | 1.00 | -0.92 | 0.04 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 30.00 | 6.30 | 8.70 | 7.50 | % | 0.25 | 0 | 0 | 1.10 | -0.94 | 0.03 | -0.01 | 4/16/2026 3:59:34 PM EST | |||
| 31.00 | 7.60 | 9.60 | 8.60 | % | 0.28 | 0 | 0 | 1.13 | -0.96 | 0.02 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 32.00 | 8.70 | 10.20 | 9.45 | % | 0.30 | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 4/16/2026 3:59:34 PM EST | |||
| 33.00 | 9.70 | 11.40 | 10.55 | % | 0.32 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 4/16/2026 3:59:34 PM EST |