Options Chain for HARLEY DAVIDSON INC COM (HOG) - $24.90 as of 7/7/2026 7:39:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.20 | 16.60 | 15.40 | 14.00 | 0.00 | 0.00% | 1.54 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 4:00:03 PM EST |
| 12.00 | 12.20 | 14.40 | 13.30 | 12.51 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 13.00 | 11.20 | 13.60 | 12.40 | 10.40 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/6/2026 4:00:03 PM EST |
| 14.00 | 10.20 | 12.50 | 11.35 | 10.26 | 0.00 | 0.00% | 0.81 | 0 | 70 | 1.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 15.00 | 9.20 | 11.50 | 10.35 | 9.25 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.67 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 16.00 | 8.50 | 10.00 | 9.25 | 6.05 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.23 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 7/6/2026 4:00:03 PM EST |
| 17.00 | 7.50 | 9.50 | 8.50 | 7.64 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.37 | 0.97 | 0.01 | 0.00 | 6/2/2026 | 7/6/2026 4:00:03 PM EST |
| 18.00 | 6.60 | 8.00 | 7.30 | 6.21 | 0.00 | 0.00% | 0.41 | 0 | 220 | 0.98 | 0.96 | 0.02 | -0.01 | 5/22/2026 | 7/6/2026 4:00:03 PM EST |
| 19.00 | 5.80 | 7.40 | 6.60 | 7.14 | 0.00 | 0.00% | 0.35 | 0 | 101 | 1.06 | 0.93 | 0.02 | -0.01 | 6/16/2026 | 7/6/2026 4:00:03 PM EST |
| 20.00 | 5.10 | 5.80 | 5.45 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 765 | 0.66 | 0.89 | 0.03 | -0.01 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 21.00 | 4.20 | 5.10 | 4.65 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 124 | 0.69 | 0.84 | 0.05 | -0.01 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 22.00 | 3.20 | 4.20 | 3.70 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 704 | 0.62 | 0.79 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 23.00 | 3.00 | 3.30 | 3.15 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 239 | 0.55 | 0.72 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 24.00 | 2.40 | 2.60 | 2.50 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 175 | 0.54 | 0.64 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 25.00 | 1.80 | 2.00 | 1.90 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 269 | 0.51 | 0.55 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 26.00 | 1.30 | 1.55 | 1.43 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 348 | 0.50 | 0.45 | 0.10 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 27.00 | 0.90 | 1.15 | 1.03 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.49 | 0.36 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 28.00 | 0.65 | 0.85 | 0.75 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 514 | 0.49 | 0.28 | 0.09 | -0.02 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 29.00 | 0.45 | 0.65 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.49 | 0.22 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.48 | 0.17 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.49 | 0.14 | 0.05 | -0.01 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 32.00 | 0.15 | 0.40 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.53 | 0.10 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 33.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.08 | 0.04 | -0.01 | 6/22/2026 | 7/6/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.04 | 0.02 | 0.00 | 6/23/2026 | 7/6/2026 4:00:03 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 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 543 | 1.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/6/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/6/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/6/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.09 | -0.01 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.98 | -0.01 | 0.01 | 0.00 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.84 | -0.03 | 0.01 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.85 | -0.04 | 0.02 | -0.01 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 19.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.65 | -0.07 | 0.02 | -0.01 | 6/23/2026 | 7/6/2026 4:00:03 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.56 | -0.11 | 0.03 | -0.01 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.53 | -0.16 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 22.00 | 0.50 | 0.65 | 0.58 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.51 | -0.21 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 23.00 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.48 | -0.28 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 24.00 | 1.05 | 1.15 | 1.10 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 603 | 0.47 | -0.36 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 25.00 | 1.40 | 1.55 | 1.48 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.44 | -0.45 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 26.00 | 1.85 | 2.15 | 2.00 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.43 | -0.55 | 0.10 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 27.00 | 2.50 | 2.80 | 2.65 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.42 | -0.64 | 0.09 | -0.02 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 28.00 | 3.20 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.42 | -0.72 | 0.09 | -0.02 | 5/14/2026 | 7/6/2026 4:00:03 PM EST |
| 29.00 | 3.90 | 4.80 | 4.35 | 3.74 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.46 | -0.78 | 0.07 | -0.01 | 6/16/2026 | 7/6/2026 4:00:03 PM EST |
| 30.00 | 4.70 | 5.60 | 5.15 | % | 0.17 | 0 | 0 | 0.69 | -0.83 | 0.06 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 31.00 | 5.60 | 6.60 | 6.10 | 8.18 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | -0.86 | 0.05 | -0.01 | 5/19/2026 | 7/6/2026 4:00:03 PM EST |
| 32.00 | 6.30 | 7.80 | 7.05 | 6.67 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.89 | -0.90 | 0.04 | -0.01 | 6/24/2026 | 7/6/2026 4:00:03 PM EST |
| 33.00 | 7.20 | 8.70 | 7.95 | % | 0.24 | 0 | 0 | 0.92 | -0.92 | 0.04 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 35.00 | 8.80 | 10.90 | 9.85 | % | 0.28 | 0 | 0 | 1.10 | -0.96 | 0.02 | 0.00 | 7/6/2026 4:00:03 PM EST |