Options Chain for HARLEY DAVIDSON INC COM (HOG) - $26.51 as of 8/4/2026 9:38:14 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 | 11.10 | 12.30 | 11.70 | % | 0.78 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 16.00 | 10.10 | 11.60 | 10.85 | 10.18 | +0.98 | +10.66% | 0.68 | 1 | 6 | 6.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 17.00 | 9.30 | 10.10 | 9.70 | % | 0.57 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 18.00 | 8.20 | 9.30 | 8.75 | 7.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 19.00 | 7.30 | 8.20 | 7.75 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 20.00 | 6.10 | 7.20 | 6.65 | 4.85 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 21.00 | 5.30 | 5.90 | 5.60 | 5.30 | +1.36 | +34.52% | 0.27 | 1 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 21.50 | 4.80 | 5.50 | 5.15 | 5.05 | % | 0.24 | 2 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST | |
| 22.00 | 4.30 | 4.90 | 4.60 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 22.50 | 3.70 | 4.50 | 4.10 | 4.14 | +1.99 | +92.56% | 0.18 | 1 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 23.00 | 3.20 | 4.00 | 3.60 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:48 PM EST |
| 23.50 | 2.80 | 3.60 | 3.20 | 3.14 | % | 0.14 | 1 | 0 | 1.84 | 0.99 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST | |
| 24.00 | 2.30 | 3.10 | 2.70 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.65 | 0.98 | 0.04 | -0.01 | 7/31/2026 | 8/4/2026 3:59:48 PM EST |
| 24.50 | 1.70 | 2.60 | 2.15 | 2.23 | +1.31 | +142.40% | 0.09 | 1 | 8 | 1.45 | 0.95 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 25.00 | 1.40 | 2.05 | 1.73 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 78 | 1.19 | 0.90 | 0.14 | -0.07 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 25.50 | 0.80 | 1.60 | 1.20 | 0.80 | +0.40 | +100.00% | 0.05 | 4 | 38 | 1.05 | 0.81 | 0.22 | -0.09 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 26.00 | 0.60 | 1.20 | 0.90 | 1.04 | +0.84 | +420.00% | 0.03 | 10 | 60 | 0.57 | 0.69 | 0.28 | -0.10 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 26.50 | 0.40 | 0.80 | 0.60 | 0.45 | +0.33 | +275.00% | 0.02 | 4 | 177 | 0.58 | 0.54 | 0.32 | -0.10 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 27.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.19 | +316.67% | 0.01 | 121 | 19 | 0.47 | 0.38 | 0.31 | -0.09 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.20 | -1.14 | -85.08% | 0.00 | 8 | 1 | 0.63 | 0.23 | 0.25 | -0.07 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 5 | 0.63 | 0.13 | 0.17 | -0.04 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.06 | 0.10 | -0.03 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.03 | 0.05 | -0.01 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 8/4/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.80 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 33 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.00 | 1 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST | |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.14 | -0.01 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | -0.02 | 0.04 | -0.01 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | -0.05 | 0.08 | -0.03 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.32 | -76.19% | 0.00 | 41 | 31 | 0.78 | -0.10 | 0.14 | -0.07 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.19 | 0.22 | -0.09 | 7/31/2026 | 8/4/2026 3:59:48 PM EST |
| 26.00 | 0.20 | 0.40 | 0.30 | 0.23 | -1.59 | -87.37% | 0.01 | 2 | 15 | 0.56 | -0.31 | 0.28 | -0.10 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 26.50 | 0.40 | 0.65 | 0.53 | % | 0.02 | 0 | 0 | 0.58 | -0.46 | 0.32 | -0.10 | 8/4/2026 3:59:48 PM EST | |||
| 27.00 | 0.55 | 0.95 | 0.75 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.48 | -0.62 | 0.31 | -0.09 | 7/24/2026 | 8/4/2026 3:59:48 PM EST |
| 27.50 | 0.75 | 1.35 | 1.05 | % | 0.04 | 0 | 0 | 0.79 | -0.77 | 0.25 | -0.07 | 8/4/2026 3:59:48 PM EST | |||
| 28.00 | 1.15 | 1.90 | 1.53 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.02 | -0.87 | 0.17 | -0.04 | 7/27/2026 | 8/4/2026 3:59:48 PM EST |
| 28.50 | 1.55 | 2.40 | 1.98 | % | 0.07 | 0 | 0 | 1.17 | -0.94 | 0.10 | -0.03 | 8/4/2026 3:59:48 PM EST | |||
| 29.00 | 1.85 | 2.90 | 2.38 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.31 | -0.97 | 0.05 | -0.01 | 7/10/2026 | 8/4/2026 3:59:48 PM EST |
| 29.50 | 2.45 | 3.30 | 2.88 | % | 0.10 | 0 | 0 | 1.30 | -0.99 | 0.02 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 30.00 | 2.95 | 4.50 | 3.73 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 8/4/2026 3:59:48 PM EST |
| 31.00 | 3.90 | 5.50 | 4.70 | 5.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:48 PM EST |
| 32.00 | 4.90 | 6.30 | 5.60 | 6.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:48 PM EST |
| 33.00 | 5.90 | 7.30 | 6.60 | 7.12 | % | 0.20 | 1 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST | |
| 34.00 | 6.90 | 8.30 | 7.60 | 8.03 | % | 0.22 | 1 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:48 PM EST | |
| 35.00 | 7.90 | 9.30 | 8.60 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:48 PM EST |
| 36.00 | 9.00 | 10.30 | 9.65 | % | 0.27 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 37.00 | 10.10 | 10.70 | 10.40 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST |