Options Chain for HARLEY DAVIDSON INC COM (HOG) - $26.50 as of 9/18/2026 7:39:19 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 | 10.30 | 11.60 | 10.95 | % | 0.73 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 16.00 | 9.30 | 10.60 | 9.95 | 12.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:01 PM EST |
| 17.00 | 8.50 | 9.40 | 8.95 | % | 0.53 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 18.00 | 7.30 | 8.60 | 7.95 | % | 0.44 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 19.00 | 6.50 | 7.60 | 7.05 | % | 0.37 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 20.00 | 5.40 | 6.70 | 6.05 | 6.98 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:01 PM EST |
| 21.00 | 4.50 | 5.70 | 5.10 | % | 0.24 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 22.00 | 3.30 | 4.60 | 3.95 | % | 0.18 | 0 | 0 | 1.54 | 1.00 | 0.01 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 22.50 | 3.10 | 4.10 | 3.60 | % | 0.16 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 23.00 | 2.55 | 3.60 | 3.08 | % | 0.13 | 0 | 0 | 1.28 | 0.99 | 0.03 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 23.50 | 1.90 | 3.10 | 2.50 | % | 0.11 | 0 | 0 | 1.15 | 0.97 | 0.06 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 24.00 | 1.65 | 2.40 | 2.03 | % | 0.08 | 0 | 0 | 0.84 | 0.93 | 0.10 | -0.02 | 9/18/2026 4:00:01 PM EST | |||
| 24.50 | 1.15 | 2.00 | 1.58 | % | 0.06 | 0 | 0 | 0.80 | 0.86 | 0.16 | -0.03 | 9/18/2026 4:00:01 PM EST | |||
| 25.00 | 0.90 | 1.55 | 1.23 | 1.02 | -1.25 | -55.07% | 0.05 | 7 | 1 | 0.70 | 0.78 | 0.22 | -0.03 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 25.50 | 0.65 | 1.05 | 0.85 | 0.70 | % | 0.03 | 1 | 0 | 0.37 | 0.67 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST | |
| 26.00 | 0.20 | 0.80 | 0.50 | 0.43 | -0.46 | -51.69% | 0.02 | 13 | 2 | 0.33 | 0.53 | 0.29 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 26.50 | 0.15 | 0.50 | 0.33 | 0.26 | -0.39 | -60.00% | 0.01 | 3 | 3 | 0.35 | 0.39 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 27.00 | 0.05 | 0.40 | 0.23 | 0.14 | -0.25 | -64.11% | 0.01 | 6 | 4 | 0.38 | 0.27 | 0.22 | -0.03 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.09 | -0.15 | -62.50% | 0.01 | 3 | 4 | 0.58 | 0.17 | 0.17 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.48 | -82.76% | 0.01 | 2 | 4 | 0.68 | 0.10 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.05 | 0.07 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.03 | 0.04 | -0.01 | 9/11/2026 | 9/18/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 9/18/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.01 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.01 | 0.03 | -0.01 | 9/9/2026 | 9/18/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2 | 0.65 | -0.03 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | -0.07 | 0.10 | -0.02 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 24.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 5 | 0.43 | -0.14 | 0.16 | -0.03 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 10 | 39 | 0.42 | -0.22 | 0.22 | -0.03 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 25.50 | 0.10 | 0.65 | 0.38 | 0.45 | +0.23 | +104.55% | 0.01 | 10 | 3 | 0.33 | -0.33 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 26.00 | 0.30 | 0.90 | 0.60 | 0.47 | +0.08 | +20.52% | 0.02 | 1 | 65 | 0.44 | -0.47 | 0.29 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 26.50 | 0.65 | 1.20 | 0.93 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.46 | -0.61 | 0.27 | -0.04 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 27.00 | 0.85 | 1.65 | 1.25 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.72 | -0.73 | 0.22 | -0.03 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 27.50 | 1.20 | 2.10 | 1.65 | % | 0.06 | 0 | 0 | 0.80 | -0.83 | 0.17 | -0.02 | 9/18/2026 4:00:01 PM EST | |||
| 28.00 | 1.55 | 2.65 | 2.10 | % | 0.07 | 0 | 0 | 0.94 | -0.90 | 0.11 | -0.02 | 9/18/2026 4:00:01 PM EST | |||
| 28.50 | 1.90 | 3.20 | 2.55 | % | 0.09 | 0 | 0 | 1.08 | -0.95 | 0.07 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 29.00 | 2.45 | 3.70 | 3.08 | 2.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -0.97 | 0.04 | -0.01 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 29.50 | 3.30 | 4.20 | 3.75 | 1.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | -0.99 | 0.02 | 0.00 | 9/14/2026 | 9/18/2026 4:00:01 PM EST |
| 30.00 | 3.40 | 4.70 | 4.05 | % | 0.13 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 31.00 | 4.30 | 5.90 | 5.10 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 32.00 | 5.40 | 6.70 | 6.05 | % | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 33.00 | 6.30 | 7.70 | 7.00 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:01 PM EST |
| 34.00 | 7.70 | 8.70 | 8.20 | 5.51 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:01 PM EST |
| 35.00 | 8.50 | 9.70 | 9.10 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 36.00 | 9.30 | 10.90 | 10.10 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 37.00 | 10.40 | 11.70 | 11.05 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 38.00 | 11.60 | 12.40 | 12.00 | 12.15 | % | 0.32 | 2 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |