Options Chain for HARMONIC INC COM (HLIT) - $12.31 as of 8/24/2026 8:32:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 10.30 | 9.65 | 11.89 | 0.00 | 0.00% | 3.86 | 0 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 4:00:01 PM EST |
| 5.00 | 6.40 | 7.80 | 7.10 | 12.60 | 0.00 | 0.00% | 1.42 | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 4:00:01 PM EST |
| 7.50 | 4.30 | 5.30 | 4.80 | 6.81 | 0.00 | 0.00% | 0.64 | 0 | 43 | 1.69 | 0.99 | 0.02 | 0.00 | 6/11/2026 | 8/24/2026 4:00:01 PM EST |
| 10.00 | 2.15 | 2.55 | 2.35 | 2.45 | -0.30 | -10.91% | 0.24 | 3 | 276 | 0.65 | 0.81 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 12.50 | 0.85 | 0.95 | 0.90 | 0.90 | -0.45 | -33.34% | 0.07 | 6 | 1,147 | 0.62 | 0.47 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.11 | -25.00% | 0.02 | 28 | 1,491 | 0.63 | 0.20 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 2,509 | 0.70 | 0.07 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,227 | 1.06 | 0.02 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.31 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.45 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.22 | -0.01 | 0.02 | 0.00 | 7/24/2026 | 8/24/2026 4:00:01 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.57 | -0.19 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 12.50 | 1.15 | 1.75 | 1.45 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 208 | 0.63 | -0.53 | 0.14 | -0.01 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 15.00 | 2.75 | 3.70 | 3.23 | 4.32 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.91 | -0.80 | 0.10 | -0.01 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 17.50 | 5.00 | 6.00 | 5.50 | 5.50 | +0.40 | +7.85% | 0.31 | 1 | 33 | 1.05 | -0.93 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 20.00 | 7.30 | 8.50 | 7.90 | % | 0.40 | 0 | 0 | 1.26 | -0.98 | 0.02 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 22.50 | 9.70 | 11.00 | 10.35 | % | 0.46 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 25.00 | 12.30 | 13.60 | 12.95 | % | 0.52 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 17.30 | 18.60 | 17.95 | % | 0.60 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |