Options Chain for HARMONIC INC COM (HLIT) - $10.04 as of 9/8/2025 4:08:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 7.70 | 7.45 | % | 2.98 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:56 PM EST | |||
| 5.00 | 4.90 | 5.10 | 5.00 | 4.50 | 0.00 | 0.00% | 1.00 | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/8/2025 3:59:56 PM EST |
| 7.50 | 2.45 | 2.70 | 2.58 | 2.24 | 0.00 | 0.00% | 0.34 | 0 | 156 | 0.90 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 9/8/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 884 | 0.54 | 0.51 | 0.40 | -0.01 | 9/5/2025 | 9/8/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 296 | 1.19 | 0.01 | 0.04 | 0.00 | 8/13/2025 | 9/8/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 9/8/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:56 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 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 34 | 6.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/8/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 127 | 1.53 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 9/8/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.85 | 0.43 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.65 | -0.49 | 0.40 | -0.01 | 8/28/2025 | 9/8/2025 3:59:56 PM EST |
| 12.50 | 2.40 | 2.65 | 2.53 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.60 | -0.99 | 0.04 | 0.00 | 3/31/2025 | 9/8/2025 3:59:56 PM EST |
| 15.00 | 4.90 | 5.20 | 5.05 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:56 PM EST | |||
| 17.50 | 7.40 | 7.80 | 7.60 | % | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:56 PM EST | |||
| 20.00 | 9.90 | 10.30 | 10.10 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:56 PM EST |