Options Chain for HARLEY DAVIDSON INC COM (HOG) - $17.90 as of 3/13/2026 5:10:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.20 | 9.00 | 8.60 | 8.85 | % | 0.96 | 2 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 10.00 | 7.50 | 8.20 | 7.85 | % | 0.78 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 11.00 | 6.50 | 7.20 | 6.85 | % | 0.62 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 12.00 | 5.50 | 6.20 | 5.85 | % | 0.49 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 13.00 | 4.60 | 5.20 | 4.90 | 4.60 | -1.10 | -19.30% | 0.38 | 10 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 14.00 | 3.20 | 4.50 | 3.85 | % | 0.28 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 14.50 | 2.90 | 3.70 | 3.30 | 3.93 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.84 | 0.99 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 15.00 | 2.55 | 3.20 | 2.88 | 2.92 | % | 0.19 | 2 | 0 | 1.64 | 0.98 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 15.50 | 2.00 | 2.60 | 2.30 | % | 0.15 | 0 | 0 | 1.30 | 0.95 | 0.07 | -0.02 | 3/13/2026 4:00:03 PM EST | |||
| 16.00 | 1.60 | 2.15 | 1.88 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | 0.89 | 0.12 | -0.03 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 16.50 | 1.15 | 1.70 | 1.43 | 1.40 | % | 0.09 | 5 | 0 | 1.04 | 0.81 | 0.18 | -0.03 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 17.00 | 0.85 | 1.10 | 0.98 | 1.14 | -0.01 | -0.87% | 0.06 | 8 | 78 | 0.59 | 0.71 | 0.25 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.35 | -35.00% | 0.04 | 21 | 21 | 0.54 | 0.57 | 0.29 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.20 | -36.37% | 0.02 | 38 | 213 | 0.52 | 0.42 | 0.29 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 18.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.20 | -44.45% | 0.01 | 24 | 323 | 0.53 | 0.29 | 0.26 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 80 | 331 | 0.53 | 0.19 | 0.20 | -0.03 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.08 | -47.06% | 0.00 | 25 | 154 | 0.61 | 0.11 | 0.14 | -0.02 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.60 | 0.06 | 0.09 | -0.01 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 171 | 1.09 | 0.03 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 397 | 0.91 | 0.01 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 89 | 1.21 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.94 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/13/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 99 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/13/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/13/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/13/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/13/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.01 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 63 | 1.05 | -0.02 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 109 | 0.90 | -0.05 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 220 | 0.64 | -0.11 | 0.12 | -0.03 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.01 | +9.10% | 0.01 | 7 | 277 | 0.49 | -0.19 | 0.18 | -0.03 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.01 | 34 | 1,852 | 0.54 | -0.29 | 0.25 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.40 | +0.04 | +11.12% | 0.03 | 17 | 120 | 0.55 | -0.43 | 0.29 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.18 | +34.62% | 0.04 | 653 | 1,191 | 0.53 | -0.58 | 0.29 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 18.50 | 0.85 | 1.10 | 0.98 | 0.94 | +0.14 | +17.50% | 0.05 | 603 | 881 | 0.41 | -0.71 | 0.26 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 19.00 | 1.10 | 1.55 | 1.33 | 1.37 | +0.25 | +22.33% | 0.07 | 4 | 276 | 0.64 | -0.81 | 0.20 | -0.03 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 19.50 | 1.50 | 2.05 | 1.78 | 1.78 | +0.48 | +36.93% | 0.09 | 1 | 21 | 0.85 | -0.89 | 0.14 | -0.02 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 20.00 | 2.00 | 2.60 | 2.30 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 528 | 1.04 | -0.94 | 0.09 | -0.01 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 20.50 | 2.25 | 3.20 | 2.73 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.30 | -0.97 | 0.05 | -0.01 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 21.00 | 2.95 | 3.60 | 3.28 | 3.13 | +0.23 | +7.94% | 0.16 | 9 | 152 | 1.28 | -0.99 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 21.50 | 3.30 | 4.20 | 3.75 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 3/10/2026 | 3/13/2026 4:00:03 PM EST |
| 22.00 | 3.90 | 4.50 | 4.20 | 4.15 | +1.25 | +43.11% | 0.19 | 4 | 45 | 1.31 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 22.50 | 4.30 | 5.20 | 4.75 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.75 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:03 PM EST |
| 23.00 | 4.90 | 5.70 | 5.30 | 5.20 | +1.00 | +23.81% | 0.23 | 1 | 39 | 1.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 23.50 | 5.30 | 6.20 | 5.75 | 4.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:03 PM EST |
| 24.00 | 5.80 | 6.70 | 6.25 | 6.28 | +1.18 | +23.14% | 0.26 | 1 | 60 | 2.03 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 24.50 | 6.30 | 7.30 | 6.80 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 25.00 | 6.80 | 7.80 | 7.30 | 7.10 | 0.00 | 0.00% | 0.29 | 0 | 23 | 2.36 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:03 PM EST |
| 25.50 | 7.30 | 8.30 | 7.80 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:03 PM EST |
| 26.00 | 7.80 | 8.80 | 8.30 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.53 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:03 PM EST |
| 27.00 | 8.80 | 9.80 | 9.30 | 8.05 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.69 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:03 PM EST |
| 28.00 | 9.80 | 10.80 | 10.30 | 9.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:03 PM EST |
| 29.00 | 10.80 | 11.70 | 11.25 | % | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 30.00 | 11.80 | 12.70 | 12.25 | 11.78 | 0.00 | 0.00% | 0.41 | 0 | 54 | 2.93 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:03 PM EST |
| 31.00 | 12.80 | 13.70 | 13.25 | % | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 32.00 | 13.80 | 14.70 | 14.25 | % | 0.45 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 33.00 | 14.80 | 15.70 | 15.25 | % | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 34.00 | 15.80 | 16.70 | 16.25 | % | 0.48 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 35.00 | 16.80 | 17.70 | 17.25 | % | 0.49 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 36.00 | 17.80 | 18.70 | 18.25 | % | 0.51 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 37.00 | 18.80 | 19.90 | 19.35 | % | 0.52 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST |