Options Chain for HARLEY DAVIDSON INC COM (HOG) - $33.50 as of 11/4/2026 4:39:35 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 | 19.00 | 20.00 | 19.50 | 19.70 | +1.20 | +6.49% | 1.30 | 8 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 16.00 | 18.20 | 19.00 | 18.60 | 18.52 | +1.14 | +6.56% | 1.16 | 3 | 3 | 7.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 17.00 | 17.00 | 18.00 | 17.50 | 17.48 | +1.03 | +6.27% | 1.03 | 4 | 101 | 7.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 18.00 | 16.20 | 16.80 | 16.50 | 16.53 | +1.10 | +7.13% | 0.92 | 37 | 100 | 5.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 19.00 | 15.10 | 16.00 | 15.55 | 15.54 | +1.04 | +7.18% | 0.82 | 3 | 2 | 6.16 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 20.00 | 14.10 | 15.00 | 14.55 | 14.42 | +1.16 | +8.75% | 0.73 | 10 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 21.00 | 13.20 | 14.00 | 13.60 | 13.49 | +1.01 | +8.10% | 0.65 | 7 | 4 | 5.30 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 22.00 | 12.00 | 13.00 | 12.50 | 12.41 | +1.26 | +11.30% | 0.57 | 1 | 3 | 4.90 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 22.50 | 11.50 | 12.50 | 12.00 | 11.96 | +1.34 | +12.62% | 0.53 | 4 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 23.00 | 11.10 | 12.00 | 11.55 | 11.53 | +1.49 | +14.85% | 0.50 | 6 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 23.50 | 10.50 | 11.50 | 11.00 | 10.98 | +1.36 | +14.14% | 0.47 | 1 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 24.00 | 10.00 | 11.00 | 10.50 | 10.55 | +1.43 | +15.68% | 0.44 | 2 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 24.50 | 9.60 | 10.50 | 10.05 | % | 0.41 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 25.00 | 9.10 | 10.00 | 9.55 | 8.34 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.78 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 25.50 | 8.30 | 9.50 | 8.90 | 7.41 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 26.00 | 8.00 | 9.00 | 8.50 | 7.42 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 26.50 | 7.40 | 8.50 | 7.95 | 6.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 27.00 | 6.90 | 8.00 | 7.45 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 16 | 3.09 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 27.50 | 6.40 | 7.50 | 6.95 | % | 0.25 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 28.00 | 5.90 | 7.00 | 6.45 | 2.71 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 28.50 | 5.50 | 6.50 | 6.00 | 4.64 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 29.00 | 4.90 | 6.00 | 5.45 | 1.93 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 29.50 | 4.50 | 5.50 | 5.00 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 30.00 | 4.00 | 5.00 | 4.50 | 4.53 | +1.30 | +40.25% | 0.15 | 1 | 62 | 2.10 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 31.00 | 3.00 | 4.00 | 3.50 | 3.60 | +1.25 | +53.20% | 0.11 | 2 | 16 | 1.77 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 32.00 | 1.85 | 2.80 | 2.33 | 2.56 | +1.09 | +74.15% | 0.07 | 102 | 167 | 1.16 | 0.97 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 33.00 | 1.10 | 1.85 | 1.48 | 1.62 | +1.09 | +205.66% | 0.04 | 14 | 34 | 0.91 | 0.87 | 0.15 | -0.09 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 34.00 | 0.65 | 0.95 | 0.80 | 0.85 | +0.55 | +183.34% | 0.02 | 60 | 56 | 0.47 | 0.67 | 0.28 | -0.13 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.13 | +108.34% | 0.01 | 4 | 9 | 0.50 | 0.36 | 0.30 | -0.12 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | 0.13 | 0.16 | -0.06 | 11/4/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.03 | 0.05 | -0.01 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 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 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.10 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.01 | 10 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 16 | 1.18 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 9 | 50 | 0.91 | -0.03 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.57 | -85.08% | 0.00 | 34 | 55 | 0.56 | -0.13 | 0.15 | -0.09 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 34.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.89 | -71.78% | 0.01 | 4 | 20 | 0.52 | -0.33 | 0.28 | -0.13 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 35.00 | 0.60 | 1.00 | 0.80 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.51 | -0.64 | 0.30 | -0.12 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 36.00 | 1.40 | 1.85 | 1.63 | 1.50 | -1.03 | -40.72% | 0.05 | 38 | 2 | 0.87 | -0.87 | 0.16 | -0.06 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 37.00 | 2.00 | 2.95 | 2.48 | 2.32 | -1.18 | -33.72% | 0.07 | 6 | 0 | 1.27 | -0.97 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 38.00 | 3.00 | 3.90 | 3.45 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 39.00 | 4.00 | 4.90 | 4.45 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 40.00 | 5.00 | 6.00 | 5.50 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |