Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $37.29 as of 8/22/2025 3:53:45 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 | 21.70 | 25.10 | 23.40 | % | 1.56 | 0 | 0 | 2.57 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 19.00 | 22.60 | 20.80 | 19.26 | 0.00 | 0.00% | 1.19 | 0 | 3 | 2.21 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 16.80 | 20.20 | 18.50 | % | 0.93 | 0 | 0 | 1.93 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 14.10 | 17.70 | 15.90 | % | 0.71 | 0 | 0 | 1.66 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 11.60 | 15.40 | 13.50 | 12.23 | 0.00 | 0.00% | 0.54 | 0 | 42 | 1.48 | 0.89 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 10.10 | 13.00 | 11.55 | % | 0.42 | 0 | 0 | 1.27 | 0.84 | 0.02 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 7.60 | 11.10 | 9.35 | 6.25 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.20 | 0.79 | 0.02 | -0.04 | 6/20/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 6.60 | 9.50 | 8.05 | % | 0.25 | 0 | 0 | 0.86 | 0.73 | 0.02 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 5.40 | 8.30 | 6.85 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 179 | 0.91 | 0.66 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 4.20 | 7.30 | 5.75 | 3.74 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.80 | 0.59 | 0.03 | -0.05 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 4.30 | 6.40 | 5.35 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 782 | 1.03 | 0.52 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 2.55 | 5.50 | 4.03 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.95 | 0.45 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 3.10 | 3.70 | 3.40 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 1,694 | 0.97 | 0.39 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.45 | 4.20 | 2.33 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.85 | 0.32 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.10 | 3.90 | 2.00 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.04 | 0.27 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.10 | 3.10 | 1.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.89 | 0.17 | 0.02 | -0.03 | 8/4/2025 | 8/22/2025 3:59:59 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 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.59 | -0.01 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.23 | -0.02 | 0.00 | -0.01 | 5/8/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.94 | -0.04 | 0.01 | -0.01 | 6/9/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.70 | -0.07 | 0.01 | -0.02 | 7/8/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 2.40 | 1.25 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.04 | -0.11 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.05 | 1.45 | 0.75 | 1.30 | +0.15 | +13.05% | 0.03 | 2 | 49 | 0.72 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.50 | 2.40 | 1.45 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.81 | -0.21 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 1.20 | 4.10 | 2.65 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.90 | -0.27 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 2.20 | 5.30 | 3.75 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.91 | -0.34 | 0.03 | -0.05 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 3.40 | 6.80 | 5.10 | 5.71 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.92 | -0.41 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 4.80 | 8.40 | 6.60 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 500 | 0.93 | -0.48 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 6.60 | 10.10 | 8.35 | % | 0.20 | 0 | 0 | 0.95 | -0.55 | 0.03 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 8.10 | 11.90 | 10.00 | % | 0.22 | 0 | 0 | 0.91 | -0.61 | 0.03 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 10.20 | 13.80 | 12.00 | % | 0.25 | 0 | 0 | 0.92 | -0.68 | 0.03 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 12.20 | 15.90 | 14.05 | % | 0.28 | 0 | 0 | 0.90 | -0.73 | 0.03 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 16.80 | 20.20 | 18.50 | % | 0.34 | 0 | 0 | 1.35 | -0.83 | 0.02 | -0.03 | 8/22/2025 3:59:59 PM EST |