Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.73 as of 5/25/2026 10:14:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.30 | 12.40 | 11.85 | % | 0.99 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 13.00 | 10.30 | 11.40 | 10.85 | % | 0.83 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 14.00 | 9.30 | 10.50 | 9.90 | % | 0.71 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 15.00 | 8.10 | 9.60 | 8.85 | % | 0.59 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 16.00 | 7.10 | 8.60 | 7.85 | 7.72 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 6.10 | 7.40 | 6.75 | 6.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 5.40 | 6.30 | 5.85 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 4.40 | 5.30 | 4.85 | 3.62 | 0.00 | 0.00% | 0.26 | 0 | 27 | 1.23 | 0.99 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 19.50 | 3.70 | 5.20 | 4.45 | % | 0.23 | 0 | 0 | 1.47 | 0.98 | 0.02 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 20.00 | 3.40 | 4.40 | 3.90 | 3.52 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.12 | 0.96 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 20.50 | 2.80 | 4.00 | 3.40 | 3.31 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.10 | 0.92 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 21.00 | 2.50 | 3.30 | 2.90 | 2.99 | -2.35 | -44.01% | 0.14 | 1 | 8 | 0.84 | 0.89 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 21.50 | 2.25 | 2.90 | 2.58 | % | 0.12 | 0 | 0 | 0.82 | 0.85 | 0.09 | -0.02 | 5/22/2026 3:59:52 PM EST | |||
| 22.00 | 1.70 | 2.55 | 2.13 | 1.58 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.81 | 0.81 | 0.12 | -0.02 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 1.50 | 1.85 | 1.68 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.75 | 0.15 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 23.00 | 1.15 | 1.30 | 1.23 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.45 | 0.67 | 0.18 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 23.50 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.41 | 0.58 | 0.20 | -0.03 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.13 | -16.25% | 0.03 | 5 | 15 | 0.40 | 0.47 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 24.50 | 0.40 | 0.50 | 0.45 | % | 0.02 | 0 | 0 | 0.40 | 0.37 | 0.20 | -0.03 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 0.25 | 0.35 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.39 | 0.29 | 0.18 | -0.02 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 25.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.60 | -75.00% | 0.01 | 6 | 1 | 0.40 | 0.22 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | 0.16 | 0.12 | -0.02 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 26.50 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.12 | 0.10 | -0.02 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.34 | -85.00% | 0.00 | 1 | 1 | 0.47 | 0.09 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.20 | +0.13 | +185.72% | 0.01 | 1 | 1 | 0.76 | 0.05 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | 0.03 | 0.04 | -0.01 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/22/2026 3:59:52 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.01 | 0.02 | 0.00 | 5/4/2026 | 5/22/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.02 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.04 | 0.03 | -0.01 | 5/5/2026 | 5/22/2026 3:59:52 PM EST |
| 20.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.08 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.11 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.15 | 0.09 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | -0.19 | 0.12 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.25 | 0.15 | -0.02 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 23.00 | 0.35 | 0.50 | 0.43 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.40 | -0.33 | 0.18 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 23.50 | 0.55 | 0.70 | 0.63 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | -0.42 | 0.20 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 24.00 | 0.80 | 0.95 | 0.88 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.39 | -0.53 | 0.21 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 24.50 | 1.10 | 1.25 | 1.18 | 1.10 | -0.50 | -31.25% | 0.05 | 10 | 22 | 0.39 | -0.63 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 1.45 | 1.60 | 1.53 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.40 | -0.71 | 0.18 | -0.02 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 25.50 | 1.45 | 2.10 | 1.78 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.78 | 0.15 | -0.02 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 26.00 | 1.95 | 2.55 | 2.25 | % | 0.09 | 0 | 0 | 0.62 | -0.84 | 0.12 | -0.02 | 5/22/2026 3:59:52 PM EST | |||
| 26.50 | 2.20 | 3.10 | 2.65 | % | 0.10 | 0 | 0 | 0.73 | -0.88 | 0.10 | -0.02 | 5/22/2026 3:59:52 PM EST | |||
| 27.00 | 2.55 | 3.70 | 3.13 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | -0.91 | 0.08 | -0.01 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 27.50 | 3.00 | 4.20 | 3.60 | % | 0.13 | 0 | 0 | 0.93 | -0.95 | 0.05 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 28.00 | 3.40 | 4.70 | 4.05 | 4.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | -0.97 | 0.04 | -0.01 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 28.50 | 3.90 | 5.30 | 4.60 | % | 0.16 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 29.00 | 4.60 | 5.70 | 5.15 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 29.50 | 4.90 | 6.20 | 5.55 | % | 0.19 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 5.50 | 6.70 | 6.10 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.50 | 5.90 | 7.20 | 6.55 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 31.00 | 6.40 | 7.90 | 7.15 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 32.00 | 7.40 | 8.90 | 8.15 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 33.00 | 8.40 | 9.90 | 9.15 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 34.00 | 9.40 | 10.90 | 10.15 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 35.00 | 10.40 | 11.90 | 11.15 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST |