Options Chain for HARLEY DAVIDSON INC COM (HOG) - $27.82 as of 9/4/2026 7:47:26 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 | 12.90 | 14.10 | 13.50 | % | 0.90 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 16.00 | 11.90 | 12.90 | 12.40 | % | 0.78 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 17.00 | 10.90 | 12.10 | 11.50 | % | 0.68 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 18.00 | 9.90 | 10.80 | 10.35 | % | 0.57 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 19.00 | 9.20 | 9.70 | 9.45 | 9.46 | +0.79 | +9.12% | 0.50 | 2 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 20.00 | 8.20 | 8.70 | 8.45 | 8.43 | +0.34 | +4.21% | 0.42 | 1 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 21.00 | 7.20 | 7.50 | 7.35 | 7.34 | +1.37 | +22.95% | 0.35 | 1 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 22.00 | 5.80 | 7.00 | 6.40 | 5.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 22.50 | 5.40 | 6.60 | 6.00 | % | 0.27 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 23.00 | 4.90 | 6.00 | 5.45 | % | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 23.50 | 4.40 | 5.50 | 4.95 | % | 0.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 24.00 | 3.90 | 5.00 | 4.45 | 1.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:47 PM EST |
| 24.50 | 3.40 | 4.50 | 3.95 | % | 0.16 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 25.00 | 2.95 | 4.00 | 3.48 | 3.32 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.23 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 9/4/2026 3:59:47 PM EST |
| 25.50 | 2.50 | 3.50 | 3.00 | % | 0.12 | 0 | 0 | 1.12 | 0.99 | 0.02 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 26.00 | 2.05 | 3.00 | 2.53 | % | 0.10 | 0 | 0 | 1.00 | 0.96 | 0.05 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 26.50 | 1.65 | 2.55 | 2.10 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.92 | 0.92 | 0.10 | -0.02 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 27.00 | 1.35 | 2.00 | 1.68 | 1.00 | +0.20 | +25.00% | 0.06 | 1 | 80 | 0.76 | 0.84 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 27.50 | 0.90 | 1.40 | 1.15 | 0.62 | +0.07 | +12.73% | 0.04 | 4 | 48 | 0.57 | 0.74 | 0.23 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 28.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.12 | +20.69% | 0.03 | 8 | 13 | 0.35 | 0.61 | 0.30 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 28.50 | 0.35 | 0.50 | 0.43 | 0.60 | -0.10 | -14.29% | 0.02 | 20 | 7 | 0.32 | 0.45 | 0.33 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 29.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 245 | 6 | 0.33 | 0.30 | 0.30 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 29.50 | 0.05 | 0.25 | 0.15 | 0.17 | -0.23 | -57.50% | 0.01 | 3 | 26 | 0.33 | 0.18 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 24 | 46 | 0.41 | 0.09 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.02 | 0.04 | 0.00 | 8/31/2026 | 9/4/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:47 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:47 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 10 | 0.68 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.01 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 19 | 0.64 | -0.04 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.19 | -65.52% | 0.00 | 12 | 45 | 0.49 | -0.08 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 4 | 12 | 0.35 | -0.16 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 27.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.54 | -78.27% | 0.01 | 4 | 4 | 0.32 | -0.26 | 0.23 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 28.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.48 | -60.00% | 0.01 | 21 | 56 | 0.30 | -0.39 | 0.30 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 28.50 | 0.45 | 0.65 | 0.55 | 0.57 | % | 0.02 | 1 | 0 | 0.29 | -0.55 | 0.33 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST | |
| 29.00 | 0.55 | 1.10 | 0.83 | 0.71 | -1.04 | -59.43% | 0.03 | 1 | 1 | 0.48 | -0.70 | 0.30 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 29.50 | 0.85 | 1.45 | 1.15 | % | 0.04 | 0 | 0 | 0.49 | -0.82 | 0.23 | -0.02 | 9/4/2026 3:59:47 PM EST | |||
| 30.00 | 1.20 | 1.95 | 1.58 | % | 0.05 | 0 | 0 | 0.58 | -0.91 | 0.15 | -0.02 | 9/4/2026 3:59:47 PM EST | |||
| 31.00 | 2.00 | 3.00 | 2.50 | % | 0.08 | 0 | 0 | 0.80 | -0.98 | 0.04 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 32.00 | 3.10 | 4.30 | 3.70 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 33.00 | 4.00 | 5.10 | 4.55 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 34.00 | 5.00 | 6.20 | 5.60 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 35.00 | 6.00 | 7.20 | 6.60 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 36.00 | 7.00 | 8.20 | 7.60 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 37.00 | 8.00 | 9.20 | 8.60 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 38.00 | 9.00 | 10.20 | 9.60 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST |