Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $35.34 as of 11/26/2025 3:10:30 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 | 18.70 | 22.90 | 20.80 | % | 1.39 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 17.50 | 16.30 | 20.20 | 18.25 | 8.35 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 13.80 | 17.80 | 15.80 | 13.50 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 11.30 | 15.40 | 13.35 | 14.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.66 | 0.99 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 9.00 | 11.50 | 10.25 | 10.76 | 0.00 | 0.00% | 0.41 | 0 | 51 | 1.43 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 27.50 | 8.00 | 10.00 | 9.00 | 8.20 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.16 | 0.96 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 4.40 | 8.50 | 6.45 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.17 | 0.84 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 2.55 | 6.60 | 4.58 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.98 | 0.72 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.95 | 4.90 | 2.93 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 322 | 0.46 | 0.59 | 0.06 | -0.03 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 2.50 | 1.25 | 1.83 | +0.13 | +7.65% | 0.03 | 23 | 208 | 0.61 | 0.42 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.57 | 0.28 | 0.06 | -0.02 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.67 | 0.17 | 0.04 | -0.02 | 10/13/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 201 | 1.03 | 0.10 | 0.03 | -0.01 | 11/12/2025 | 11/26/2025 3:59:53 PM EST |
| 47.50 | 0.25 | 2.45 | 1.35 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | 0.08 | 0.03 | -0.01 | 8/6/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 338 | 1.18 | 0.03 | 0.01 | 0.00 | 9/24/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.32 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 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 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.40 | 1.20 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.71 | -0.01 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.25 | -0.02 | 0.01 | -0.01 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 27.50 | 0.10 | 2.65 | 1.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.81 | -0.04 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 1.20 | 0.63 | 0.84 | +0.04 | +5.00% | 0.02 | 4 | 25 | 0.44 | -0.16 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 0.20 | 3.60 | 1.90 | 0.96 | -1.26 | -56.76% | 0.06 | 11 | 11 | 0.61 | -0.28 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.25 | 3.90 | 2.08 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 464 | 0.47 | -0.41 | 0.06 | -0.03 | 10/2/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 1.50 | 5.50 | 3.50 | 9.59 | 0.00 | 0.00% | 0.09 | 0 | 391 | 0.84 | -0.58 | 0.06 | -0.02 | 9/24/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 3.20 | 7.20 | 5.20 | % | 0.13 | 0 | 0 | 0.85 | -0.72 | 0.06 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 42.50 | 5.30 | 9.40 | 7.35 | % | 0.17 | 0 | 0 | 0.92 | -0.83 | 0.04 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 45.00 | 7.70 | 11.70 | 9.70 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -0.90 | 0.03 | -0.01 | 9/29/2025 | 11/26/2025 3:59:53 PM EST |
| 47.50 | 10.10 | 14.20 | 12.15 | % | 0.26 | 0 | 0 | 1.29 | -0.92 | 0.03 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 50.00 | 12.40 | 16.50 | 14.45 | % | 0.29 | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 55.00 | 17.30 | 21.40 | 19.35 | % | 0.35 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |