Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.27 as of 4/22/2026 11:13:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.50 | 14.70 | 14.10 | 10.50 | 0.00 | 0.00% | 1.57 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 4:00:04 PM EST |
| 10.00 | 12.50 | 13.70 | 13.10 | 9.45 | 0.00 | 0.00% | 1.31 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 4:00:04 PM EST |
| 11.00 | 11.50 | 12.60 | 12.05 | % | 1.10 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 12.00 | 10.50 | 11.60 | 11.05 | % | 0.92 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 13.00 | 9.50 | 10.70 | 10.10 | % | 0.78 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 14.00 | 8.50 | 9.60 | 9.05 | % | 0.65 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 15.00 | 7.50 | 8.60 | 8.05 | % | 0.54 | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 16.00 | 6.50 | 7.70 | 7.10 | 7.10 | 0.00 | 0.00% | 0.44 | 0 | 276 | 2.00 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/22/2026 4:00:04 PM EST |
| 17.00 | 5.40 | 6.70 | 6.05 | % | 0.36 | 0 | 0 | 1.76 | 0.97 | 0.02 | -0.01 | 4/22/2026 4:00:04 PM EST | |||
| 18.00 | 4.70 | 5.70 | 5.20 | 6.54 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.53 | 0.93 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 18.50 | 4.30 | 5.00 | 4.65 | % | 0.25 | 0 | 0 | 1.27 | 0.91 | 0.04 | -0.02 | 4/22/2026 4:00:04 PM EST | |||
| 19.00 | 3.90 | 4.60 | 4.25 | 4.85 | -0.70 | -12.62% | 0.22 | 1 | 30 | 0.78 | 0.88 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 19.50 | 3.40 | 4.20 | 3.80 | % | 0.19 | 0 | 0 | 0.75 | 0.86 | 0.06 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 20.00 | 3.00 | 3.70 | 3.35 | 3.93 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.75 | 0.82 | 0.07 | -0.03 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 20.50 | 2.60 | 3.30 | 2.95 | % | 0.14 | 0 | 0 | 0.74 | 0.79 | 0.08 | -0.04 | 4/22/2026 4:00:04 PM EST | |||
| 21.00 | 2.30 | 2.55 | 2.43 | 3.63 | 0.00 | 0.00% | 0.12 | 0 | 153 | 0.65 | 0.74 | 0.09 | -0.04 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 21.50 | 1.95 | 2.35 | 2.15 | 2.45 | % | 0.10 | 1 | 0 | 0.69 | 0.70 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 22.00 | 1.75 | 1.85 | 1.80 | 1.82 | -0.28 | -13.34% | 0.08 | 6 | 200 | 0.67 | 0.64 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 22.50 | 1.45 | 1.55 | 1.50 | 1.57 | % | 0.07 | 2 | 0 | 0.66 | 0.59 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 23.00 | 1.15 | 1.30 | 1.23 | 1.10 | -1.14 | -50.90% | 0.05 | 17 | 26 | 0.64 | 0.53 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 23.50 | 0.95 | 1.10 | 1.03 | % | 0.04 | 0 | 0 | 0.65 | 0.47 | 0.12 | -0.04 | 4/22/2026 4:00:04 PM EST | |||
| 24.00 | 0.75 | 0.90 | 0.83 | 1.30 | +0.63 | +94.03% | 0.03 | 1 | 28 | 0.65 | 0.41 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 24.50 | 0.60 | 0.70 | 0.65 | % | 0.03 | 0 | 0 | 0.64 | 0.35 | 0.12 | -0.04 | 4/22/2026 4:00:04 PM EST | |||
| 25.00 | 0.45 | 0.60 | 0.53 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.66 | 0.30 | 0.11 | -0.03 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 25.50 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 0.67 | 0.25 | 0.10 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 26.00 | 0.25 | 0.40 | 0.33 | 0.50 | -0.15 | -23.08% | 0.01 | 16 | 27 | 0.64 | 0.21 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 26.50 | 0.15 | 0.40 | 0.28 | 0.36 | % | 0.01 | 2 | 0 | 0.66 | 0.18 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 27.00 | 0.05 | 0.40 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.64 | 0.15 | 0.07 | -0.02 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 27.50 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.13 | 0.06 | -0.02 | 4/22/2026 4:00:04 PM EST | |||
| 28.00 | 0.05 | 0.30 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.10 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 3 | 0.86 | 0.06 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.04 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.02 | 0.01 | -0.01 | 4/10/2026 | 4/22/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 4/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.52 | -0.01 | 0.01 | -0.01 | 3/30/2026 | 4/22/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | -0.03 | 0.02 | -0.01 | 4/13/2026 | 4/22/2026 4:00:04 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.92 | -0.07 | 0.03 | -0.02 | 4/17/2026 | 4/22/2026 4:00:04 PM EST |
| 18.50 | 0.10 | 0.25 | 0.18 | 0.18 | +0.08 | +80.00% | 0.01 | 12 | 14 | 0.81 | -0.09 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 2 | 8 | 0.76 | -0.12 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 19.50 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.81 | -0.14 | 0.06 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 20.00 | 0.25 | 0.45 | 0.35 | 0.28 | -0.07 | -20.00% | 0.02 | 1 | 6 | 0.75 | -0.18 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 20.50 | 0.35 | 0.70 | 0.53 | % | 0.03 | 0 | 0 | 0.79 | -0.21 | 0.08 | -0.04 | 4/22/2026 4:00:04 PM EST | |||
| 21.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.73 | -0.26 | 0.09 | -0.04 | 4/17/2026 | 4/22/2026 4:00:04 PM EST |
| 21.50 | 0.60 | 0.80 | 0.70 | 0.78 | +0.47 | +151.62% | 0.03 | 751 | 1,500 | 0.71 | -0.30 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 22.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.26 | +44.07% | 0.04 | 2 | 21 | 0.70 | -0.36 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 22.50 | 1.00 | 1.15 | 1.08 | % | 0.05 | 0 | 0 | 0.69 | -0.41 | 0.12 | -0.04 | 4/22/2026 4:00:04 PM EST | |||
| 23.00 | 1.20 | 1.40 | 1.30 | 1.14 | +0.17 | +17.53% | 0.06 | 11 | 2 | 0.67 | -0.47 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 23.50 | 1.50 | 1.70 | 1.60 | 1.55 | +0.30 | +24.00% | 0.07 | 1,640 | 1 | 0.68 | -0.53 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 24.00 | 1.80 | 2.00 | 1.90 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 1,501 | 0.68 | -0.59 | 0.12 | -0.04 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 24.50 | 2.15 | 2.30 | 2.23 | 2.18 | % | 0.09 | 1 | 0 | 0.67 | -0.65 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 25.00 | 2.50 | 2.70 | 2.60 | 2.44 | +0.44 | +22.00% | 0.10 | 11 | 21 | 0.68 | -0.70 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 25.50 | 2.55 | 3.20 | 2.88 | % | 0.11 | 0 | 0 | 0.76 | -0.75 | 0.10 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 26.00 | 3.00 | 3.70 | 3.35 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.79 | 0.09 | -0.03 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 26.50 | 3.50 | 4.30 | 3.90 | % | 0.15 | 0 | 0 | 0.95 | -0.82 | 0.08 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 27.00 | 4.00 | 4.50 | 4.25 | 3.75 | -0.80 | -17.59% | 0.16 | 4 | 1 | 0.80 | -0.85 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 27.50 | 4.50 | 5.00 | 4.75 | 4.20 | % | 0.17 | 6 | 0 | 0.94 | -0.87 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 28.00 | 5.00 | 5.50 | 5.25 | 4.60 | -2.45 | -34.76% | 0.19 | 2 | 1 | 0.99 | -0.90 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 29.00 | 6.00 | 6.40 | 6.20 | 5.36 | -0.84 | -13.55% | 0.21 | 2 | 1 | 1.01 | -0.94 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 30.00 | 6.90 | 7.40 | 7.15 | 6.33 | % | 0.24 | 2 | 0 | 1.10 | -0.96 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 31.00 | 7.90 | 8.40 | 8.15 | 7.29 | % | 0.26 | 16 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 32.00 | 8.90 | 9.30 | 9.10 | 8.33 | % | 0.28 | 8 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 33.00 | 9.80 | 10.30 | 10.05 | 9.34 | % | 0.30 | 7 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |