Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.38 as of 4/24/2026 8:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 9.30 | 8.50 | % | 0.57 | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 16.00 | 7.00 | 8.00 | 7.50 | % | 0.47 | 0 | 0 | 1.09 | 0.96 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 6.00 | 7.10 | 6.55 | % | 0.39 | 0 | 0 | 1.01 | 0.92 | 0.03 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 18.00 | 5.20 | 6.00 | 5.60 | % | 0.31 | 0 | 0 | 0.58 | 0.89 | 0.04 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 19.00 | 4.40 | 5.10 | 4.75 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.63 | 0.84 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 20.00 | 3.60 | 4.40 | 4.00 | 4.06 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | 0.79 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 21.00 | 2.85 | 3.30 | 3.08 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.72 | 0.07 | -0.01 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 22.00 | 2.25 | 2.60 | 2.43 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | 0.64 | 0.08 | -0.02 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 23.00 | 1.65 | 2.05 | 1.85 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.51 | 0.55 | 0.09 | -0.02 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 24.00 | 1.25 | 1.60 | 1.43 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.51 | 0.46 | 0.09 | -0.02 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 25.00 | 0.90 | 1.15 | 1.03 | 1.05 | % | 0.04 | 1 | 0 | 0.48 | 0.38 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 26.00 | 0.60 | 0.95 | 0.78 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.50 | 0.30 | 0.08 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 27.00 | 0.40 | 0.70 | 0.55 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.49 | 0.24 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 28.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.06 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 29.00 | 0.15 | 0.40 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.13 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | 0.10 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.07 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.08 | 0.03 | -0.01 | 4/16/2026 | 4/24/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.58 | -0.11 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 19.00 | 0.35 | 0.55 | 0.45 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | -0.16 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 20.00 | 0.55 | 0.75 | 0.65 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.54 | -0.21 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 21.00 | 0.80 | 1.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.52 | -0.28 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 22.00 | 1.15 | 1.35 | 1.25 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.51 | -0.36 | 0.08 | -0.02 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 23.00 | 1.60 | 1.85 | 1.73 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.51 | -0.45 | 0.09 | -0.02 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 24.00 | 2.15 | 2.40 | 2.28 | 1.94 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | -0.54 | 0.09 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 25.00 | 2.80 | 3.10 | 2.95 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.62 | 0.09 | -0.02 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 26.00 | 3.50 | 3.80 | 3.65 | % | 0.14 | 0 | 0 | 0.49 | -0.70 | 0.08 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 27.00 | 4.30 | 4.70 | 4.50 | % | 0.17 | 0 | 0 | 0.51 | -0.76 | 0.07 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 28.00 | 4.50 | 5.90 | 5.20 | 5.44 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.72 | -0.82 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 29.00 | 5.50 | 6.80 | 6.15 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | -0.87 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 6.20 | 7.80 | 7.00 | % | 0.23 | 0 | 0 | 0.81 | -0.90 | 0.04 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 31.00 | 7.00 | 8.80 | 7.90 | 7.68 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | -0.93 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |