Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.41 as of 4/29/2026 7:48:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 15.80 | 17.50 | 16.65 | 15.90 | 0.00 | 0.00% | 2.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 8.00 | 14.80 | 16.50 | 15.65 | 15.55 | +0.96 | +6.58% | 1.96 | 2 | 2 | 8.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 9.00 | 13.80 | 15.50 | 14.65 | 14.60 | +0.88 | +6.42% | 1.63 | 2 | 2 | 8.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 10.00 | 12.80 | 14.50 | 13.65 | 13.60 | +0.78 | +6.09% | 1.36 | 20 | 1 | 7.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.00 | 11.80 | 13.50 | 12.65 | 12.60 | +0.50 | +4.14% | 1.15 | 18 | 2 | 7.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 12.00 | 10.80 | 12.50 | 11.65 | 11.57 | +0.46 | +4.14% | 0.97 | 2 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 13.00 | 9.80 | 11.50 | 10.65 | 10.65 | +0.55 | +5.45% | 0.82 | 2 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 14.00 | 8.80 | 10.50 | 9.65 | 9.11 | 0.00 | 0.00% | 0.69 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 15.00 | 7.80 | 9.50 | 8.65 | 7.75 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 16.00 | 6.80 | 8.50 | 7.65 | 7.65 | +0.35 | +4.80% | 0.48 | 2 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 16.50 | 6.30 | 8.00 | 7.15 | 7.15 | +0.25 | +3.63% | 0.43 | 4 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 17.00 | 6.00 | 7.50 | 6.75 | 6.55 | +0.19 | +2.99% | 0.40 | 46 | 3 | 3.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 17.50 | 5.60 | 6.60 | 6.10 | 6.02 | -0.03 | -0.50% | 0.35 | 50 | 15 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 18.00 | 4.80 | 6.50 | 5.65 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 34 | 2.78 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 18.50 | 4.30 | 6.00 | 5.15 | 4.59 | 0.00 | 0.00% | 0.28 | 0 | 14 | 2.88 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 19.00 | 3.90 | 5.50 | 4.70 | 4.11 | 0.00 | 0.00% | 0.25 | 0 | 78 | 2.34 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 19.50 | 3.30 | 4.60 | 3.95 | 4.02 | -0.08 | -1.96% | 0.20 | 3 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 20.00 | 2.80 | 4.50 | 3.65 | 3.48 | +0.51 | +17.18% | 0.18 | 2 | 48 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 20.50 | 2.45 | 3.60 | 3.03 | 2.95 | % | 0.15 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST | |
| 21.00 | 1.80 | 3.50 | 2.65 | 2.55 | +0.62 | +32.13% | 0.13 | 5 | 44 | 1.36 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 21.50 | 1.35 | 2.90 | 2.13 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.16 | 0.98 | 0.05 | -0.01 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 22.00 | 1.00 | 2.30 | 1.65 | 1.48 | -0.41 | -21.70% | 0.07 | 1 | 105 | 1.17 | 0.93 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 22.50 | 0.70 | 1.70 | 1.20 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.94 | 0.87 | 0.21 | -0.06 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 23.00 | 0.30 | 1.20 | 0.75 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.54 | 0.74 | 0.33 | -0.08 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 23.50 | 0.10 | 0.80 | 0.45 | 0.45 | +0.01 | +2.28% | 0.02 | 42 | 78 | 0.51 | 0.56 | 0.43 | -0.09 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 27 | 271 | 0.49 | 0.35 | 0.40 | -0.08 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.58 | 0.20 | 0.28 | -0.07 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.75 | 0.11 | 0.17 | -0.05 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.21 | 0.03 | 0.07 | -0.01 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.01 | 0.03 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:03 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:03 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 4 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.02 | 8 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:59:03 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/29/2026 1:59:03 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.01 | 1 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST | |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 84 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.74 | -0.01 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.29 | -0.02 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 66 | 0.70 | -0.07 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 20 | 449 | 0.76 | -0.13 | 0.21 | -0.06 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 0.58 | -0.26 | 0.33 | -0.08 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 23.50 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | -0.44 | 0.43 | -0.09 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 24.00 | 0.15 | 1.00 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 644 | 0.53 | -0.65 | 0.40 | -0.08 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 24.50 | 0.45 | 1.50 | 0.98 | 1.07 | +0.27 | +33.75% | 0.04 | 1 | 5 | 0.98 | -0.80 | 0.28 | -0.07 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 25.00 | 0.70 | 2.10 | 1.40 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.68 | -0.89 | 0.17 | -0.05 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 25.50 | 1.05 | 2.75 | 1.90 | % | 0.07 | 0 | 0 | 2.28 | -0.97 | 0.07 | -0.01 | 4/29/2026 1:59:03 PM EST | |||
| 26.00 | 1.55 | 3.20 | 2.38 | 2.89 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.34 | -0.99 | 0.03 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 26.50 | 2.40 | 3.70 | 3.05 | 3.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.54 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 27.00 | 2.55 | 4.20 | 3.38 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.73 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 27.50 | 3.00 | 4.70 | 3.85 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 28.00 | 3.50 | 5.20 | 4.35 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:03 PM EST |
| 29.00 | 4.50 | 6.20 | 5.35 | 5.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 30.00 | 5.50 | 7.20 | 6.35 | 6.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 31.00 | 6.50 | 8.20 | 7.35 | 7.31 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 32.00 | 7.50 | 9.20 | 8.35 | 8.32 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 33.00 | 8.50 | 10.20 | 9.35 | 9.32 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |