Options Chain for HARLEY DAVIDSON INC COM (HOG) - $26.07 as of 6/16/2026 11:04:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.20 | 11.70 | 10.95 | 10.90 | +0.79 | +7.82% | 0.73 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 16.00 | 9.20 | 10.10 | 9.65 | 9.95 | -0.02 | -0.21% | 0.60 | 1 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 17.00 | 8.20 | 9.10 | 8.65 | 8.95 | -0.11 | -1.22% | 0.51 | 2 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 18.00 | 7.20 | 8.10 | 7.65 | 7.61 | -0.53 | -6.52% | 0.43 | 2 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 19.00 | 6.30 | 7.10 | 6.70 | 6.70 | -0.15 | -2.19% | 0.35 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 19.50 | 5.90 | 6.70 | 6.30 | 6.31 | -0.01 | -0.16% | 0.32 | 9 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 20.00 | 5.20 | 6.20 | 5.70 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:05 PM EST |
| 20.50 | 5.00 | 5.80 | 5.40 | 5.40 | -0.01 | -0.19% | 0.26 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 21.00 | 4.30 | 5.30 | 4.80 | 4.85 | -0.01 | -0.21% | 0.23 | 1 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 21.50 | 4.00 | 4.80 | 4.40 | 4.46 | +0.10 | +2.30% | 0.20 | 1 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 22.00 | 3.30 | 4.50 | 3.90 | 3.89 | -0.06 | -1.52% | 0.18 | 14 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 22.50 | 2.90 | 4.00 | 3.45 | 3.45 | 0.00 | 0.00% | 0.15 | 14 | 15 | 2.46 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 23.00 | 2.50 | 3.40 | 2.95 | 2.98 | +1.25 | +72.26% | 0.13 | 1 | 109 | 2.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 23.50 | 1.70 | 3.20 | 2.45 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 30 | 2.31 | 1.00 | 0.01 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 24.00 | 1.60 | 2.15 | 1.88 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 169 | 0.84 | 0.98 | 0.05 | -0.01 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 24.50 | 0.90 | 2.10 | 1.50 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.66 | 0.94 | 0.12 | -0.02 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 25.00 | 0.75 | 1.25 | 1.00 | 0.93 | +0.04 | +4.50% | 0.04 | 5 | 575 | 0.67 | 0.84 | 0.26 | -0.07 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 25.50 | 0.50 | 0.85 | 0.68 | 0.62 | -0.10 | -13.89% | 0.03 | 16 | 116 | 0.44 | 0.67 | 0.39 | -0.10 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 26.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.10 | -22.23% | 0.01 | 34 | 194 | 0.48 | 0.46 | 0.45 | -0.10 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 26.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 140 | 0.50 | 0.25 | 0.37 | -0.07 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 11 | 694 | 0.56 | 0.11 | 0.22 | -0.04 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.65 | 0.04 | 0.10 | -0.01 | 6/11/2026 | 6/16/2026 12:59:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.85 | 0.01 | 0.03 | 0.00 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 6/16/2026 12:59:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:59:05 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 12:59:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:05 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 12:59:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:05 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:05 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:05 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 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 12:59:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 12:59:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:59:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 12:59:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:59:05 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:59:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:59:05 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 264 | 1.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.03 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 401 | 0.79 | -0.02 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | -0.06 | 0.12 | -0.02 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.77 | -0.16 | 0.26 | -0.07 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 25.50 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.48 | -0.33 | 0.39 | -0.10 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 26.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.54 | 0.45 | -0.10 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 26.50 | 0.45 | 1.00 | 0.73 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | -0.75 | 0.37 | -0.07 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 27.00 | 0.50 | 1.75 | 1.13 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.39 | -0.89 | 0.22 | -0.04 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 27.50 | 0.90 | 2.35 | 1.63 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.74 | -0.96 | 0.10 | -0.01 | 5/18/2026 | 6/16/2026 12:59:05 PM EST |
| 28.00 | 1.90 | 2.80 | 2.35 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.87 | -0.99 | 0.03 | 0.00 | 6/9/2026 | 6/16/2026 12:59:05 PM EST |
| 28.50 | 2.40 | 3.00 | 2.70 | 2.80 | -1.30 | -31.71% | 0.09 | 2 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 29.00 | 2.30 | 3.90 | 3.10 | 3.02 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 29.50 | 3.10 | 4.40 | 3.75 | % | 0.13 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 30.00 | 3.60 | 4.60 | 4.10 | 3.93 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 30.50 | 4.40 | 5.10 | 4.75 | % | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 31.00 | 4.30 | 5.90 | 5.10 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 32.00 | 5.40 | 6.90 | 6.15 | 5.96 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 33.00 | 6.40 | 7.80 | 7.10 | % | 0.22 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 34.00 | 7.40 | 8.90 | 8.15 | % | 0.24 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 35.00 | 8.40 | 9.90 | 9.15 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |