Options Chain for HARLEY DAVIDSON INC COM (HOG) - $27.23 as of 8/18/2026 9:22:27 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 | 11.80 | 12.90 | 12.35 | 12.36 | % | 0.82 | 2 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 16.00 | 10.90 | 11.90 | 11.40 | % | 0.71 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 17.00 | 9.80 | 10.90 | 10.35 | % | 0.61 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 18.00 | 8.80 | 10.00 | 9.40 | % | 0.52 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 19.00 | 7.30 | 8.90 | 8.10 | 6.99 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 20.00 | 6.80 | 8.00 | 7.40 | % | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 21.00 | 5.80 | 7.00 | 6.40 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 22.00 | 4.90 | 6.10 | 5.50 | % | 0.25 | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 22.50 | 4.10 | 5.40 | 4.75 | % | 0.21 | 0 | 0 | 1.08 | 0.98 | 0.02 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 23.00 | 3.90 | 5.00 | 4.45 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | 0.97 | 0.03 | -0.02 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 23.50 | 3.50 | 4.50 | 4.00 | 4.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | 0.96 | 0.04 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 24.00 | 3.00 | 3.80 | 3.40 | 3.19 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | 0.93 | 0.06 | -0.02 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 24.50 | 2.55 | 3.30 | 2.93 | % | 0.12 | 0 | 0 | 0.70 | 0.90 | 0.08 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 25.00 | 2.20 | 2.80 | 2.50 | 2.88 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.87 | 0.10 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 25.50 | 1.80 | 2.25 | 2.03 | 2.27 | % | 0.08 | 34 | 0 | 0.20 | 0.83 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 26.00 | 1.40 | 2.00 | 1.70 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.27 | 0.78 | 0.15 | -0.03 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 26.50 | 1.10 | 1.60 | 1.35 | % | 0.05 | 0 | 0 | 0.29 | 0.72 | 0.18 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 27.00 | 0.65 | 1.30 | 0.98 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.27 | 0.63 | 0.20 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 27.50 | 0.45 | 0.90 | 0.68 | % | 0.02 | 0 | 0 | 0.26 | 0.54 | 0.21 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 28.00 | 0.30 | 0.65 | 0.48 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.27 | 0.43 | 0.20 | -0.03 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 28.50 | 0.15 | 0.60 | 0.38 | 0.50 | % | 0.01 | 4 | 0 | 0.26 | 0.34 | 0.17 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 29.00 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.31 | 0.27 | 0.15 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 29.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.12 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.18 | 0.10 | -0.02 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.08 | 0.06 | -0.01 | 7/23/2026 | 8/18/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.04 | 0.03 | 0.00 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 8/18/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 8/18/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | -0.01 | 0.01 | -0.01 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.02 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | -0.03 | 0.03 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.04 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.49 | -0.07 | 0.06 | -0.02 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 24.50 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.08 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 25.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | -0.13 | 0.10 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 25.50 | 0.15 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.17 | 0.12 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.22 | 0.15 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 26.50 | 0.35 | 0.75 | 0.55 | % | 0.02 | 0 | 0 | 0.42 | -0.28 | 0.18 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 27.00 | 0.50 | 0.95 | 0.73 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.42 | -0.37 | 0.20 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 27.50 | 0.70 | 1.20 | 0.95 | % | 0.03 | 0 | 0 | 0.41 | -0.46 | 0.21 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 28.00 | 0.95 | 1.55 | 1.25 | % | 0.04 | 0 | 0 | 0.40 | -0.57 | 0.20 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 28.50 | 1.25 | 1.90 | 1.58 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.66 | 0.17 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 29.00 | 1.85 | 2.30 | 2.08 | % | 0.07 | 0 | 0 | 0.51 | -0.73 | 0.15 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 29.50 | 1.90 | 2.75 | 2.33 | % | 0.08 | 0 | 0 | 0.54 | -0.78 | 0.12 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 30.00 | 2.35 | 3.20 | 2.78 | % | 0.09 | 0 | 0 | 0.57 | -0.82 | 0.10 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 31.00 | 3.00 | 4.20 | 3.60 | % | 0.12 | 0 | 0 | 0.68 | -0.92 | 0.06 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 32.00 | 3.90 | 5.30 | 4.60 | % | 0.14 | 0 | 0 | 0.84 | -0.96 | 0.03 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 33.00 | 5.10 | 6.20 | 5.65 | % | 0.17 | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 34.00 | 6.10 | 7.20 | 6.65 | % | 0.20 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 35.00 | 7.10 | 8.20 | 7.65 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 36.00 | 8.10 | 9.20 | 8.65 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 37.00 | 9.10 | 10.20 | 9.65 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |