Options Chain for HARLEY DAVIDSON INC COM (HOG) - $20.02 as of 1/27/2026 1:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.70 | 9.40 | 9.05 | % | 0.82 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 12.00 | 7.70 | 8.20 | 7.95 | 8.04 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 13.00 | 6.70 | 7.10 | 6.90 | % | 0.53 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 14.00 | 5.70 | 6.20 | 5.95 | % | 0.42 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 15.00 | 4.70 | 5.10 | 4.90 | 5.02 | 0.00 | 0.00% | 0.33 | 1 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 16.00 | 3.60 | 4.10 | 3.85 | 4.03 | -0.10 | -2.43% | 0.24 | 1 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 17.00 | 2.70 | 3.40 | 3.05 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 18.00 | 1.70 | 2.45 | 2.08 | 2.06 | -0.14 | -6.37% | 0.12 | 1 | 160 | 1.87 | 0.99 | 0.04 | 0.00 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 18.50 | 1.25 | 1.95 | 1.60 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.60 | 0.95 | 0.12 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 19.00 | 0.80 | 1.15 | 0.98 | 1.03 | -0.91 | -46.91% | 0.05 | 76 | 76 | 0.86 | 0.85 | 0.26 | -0.04 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 19.50 | 0.50 | 0.70 | 0.60 | 0.56 | -1.27 | -69.40% | 0.03 | 10 | 30 | 0.49 | 0.68 | 0.42 | -0.05 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 98 | 104 | 0.45 | 0.45 | 0.48 | -0.05 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 20.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 29 | 478 | 0.47 | 0.25 | 0.36 | -0.05 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 26 | 902 | 0.55 | 0.13 | 0.22 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.63 | 0.06 | 0.12 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.76 | 0.02 | 0.06 | -0.01 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.06 | 0.01 | 0.02 | 0.00 | 1/23/2026 | 1/27/2026 12:58:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.19 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 12:58:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 12:58:59 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 12:58:59 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/27/2026 12:58:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 12:58:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/27/2026 12:58:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 28 | 0.93 | -0.01 | 0.04 | 0.00 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | -0.05 | 0.12 | -0.02 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 91 | 278 | 0.49 | -0.15 | 0.26 | -0.04 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 71 | 489 | 0.45 | -0.32 | 0.42 | -0.05 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.10 | +28.58% | 0.02 | 2 | 602 | 0.49 | -0.55 | 0.48 | -0.05 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 20.50 | 0.65 | 0.80 | 0.73 | 0.74 | +0.14 | +23.34% | 0.04 | 22 | 131 | 0.41 | -0.75 | 0.36 | -0.05 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 21.00 | 1.00 | 1.35 | 1.18 | 1.12 | +0.07 | +6.67% | 0.06 | 1 | 126 | 0.84 | -0.87 | 0.22 | -0.03 | 1/27/2026 | 1/27/2026 12:58:59 PM EST |
| 21.50 | 1.15 | 1.90 | 1.53 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.12 | -0.94 | 0.12 | -0.02 | 1/16/2026 | 1/27/2026 12:58:59 PM EST |
| 22.00 | 1.60 | 2.30 | 1.95 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.10 | -0.98 | 0.06 | -0.01 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 22.50 | 2.10 | 2.85 | 2.48 | 2.48 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.36 | -0.99 | 0.02 | 0.00 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 23.00 | 2.60 | 3.30 | 2.95 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.39 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 12:58:59 PM EST |
| 23.50 | 3.10 | 3.90 | 3.50 | % | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 24.00 | 3.60 | 4.40 | 4.00 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 24.50 | 4.10 | 4.90 | 4.50 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 25.00 | 4.60 | 5.40 | 5.00 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 12:58:59 PM EST |
| 25.50 | 5.10 | 5.90 | 5.50 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 26.00 | 5.60 | 6.40 | 6.00 | % | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 26.50 | 6.10 | 6.90 | 6.50 | % | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 27.00 | 6.60 | 7.40 | 7.00 | % | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 28.00 | 7.60 | 8.40 | 8.00 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 12:58:59 PM EST |
| 29.00 | 8.60 | 9.40 | 9.00 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 30.00 | 9.60 | 10.40 | 10.00 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 12:58:59 PM EST |
| 31.00 | 10.60 | 11.40 | 11.00 | % | 0.35 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST | |||
| 32.00 | 11.60 | 12.40 | 12.00 | % | 0.38 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:59 PM EST |