Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $38.50 as of 10/1/2026 5:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 17.00 | 15.00 | % | 0.60 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 27.50 | 10.30 | 14.60 | 12.45 | % | 0.45 | 0 | 0 | 1.30 | 0.94 | 0.01 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 30.00 | 7.90 | 12.20 | 10.05 | % | 0.34 | 0 | 0 | 1.11 | 0.90 | 0.02 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 32.50 | 5.80 | 10.10 | 7.95 | % | 0.24 | 0 | 0 | 0.98 | 0.84 | 0.02 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 35.00 | 4.30 | 8.20 | 6.25 | % | 0.18 | 0 | 0 | 0.93 | 0.76 | 0.03 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 37.50 | 2.90 | 6.80 | 4.85 | % | 0.13 | 0 | 0 | 0.91 | 0.66 | 0.04 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 40.00 | 2.65 | 5.20 | 3.93 | 3.80 | +0.53 | +16.21% | 0.10 | 12 | 6 | 0.64 | 0.56 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 42.50 | 1.75 | 4.70 | 3.23 | % | 0.08 | 0 | 0 | 0.70 | 0.46 | 0.04 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.00 | 2.00 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.96 | 0.36 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 3.50 | 1.75 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.00 | 0.28 | 0.04 | -0.04 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 3.10 | 1.55 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.03 | 0.22 | 0.03 | -0.03 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | 0.13 | 0.02 | -0.02 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.07 | 0.01 | -0.02 | 9/18/2026 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.64 | -0.03 | 0.01 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.43 | -0.06 | 0.01 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 1.27 | -0.10 | 0.02 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.15 | -0.16 | 0.02 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 3.30 | 1.65 | % | 0.05 | 0 | 0 | 1.03 | -0.24 | 0.03 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 37.50 | 0.15 | 4.30 | 2.23 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.57 | -0.34 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 40.00 | 1.50 | 5.40 | 3.45 | % | 0.09 | 0 | 0 | 0.61 | -0.44 | 0.04 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 42.50 | 2.95 | 7.00 | 4.98 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.54 | 0.04 | -0.04 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 45.00 | 4.80 | 8.70 | 6.75 | % | 0.15 | 0 | 0 | 1.00 | -0.64 | 0.04 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 47.50 | 6.70 | 11.00 | 8.85 | % | 0.19 | 0 | 0 | 1.05 | -0.72 | 0.04 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 50.00 | 8.90 | 12.90 | 10.90 | % | 0.22 | 0 | 0 | 1.11 | -0.78 | 0.03 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 55.00 | 13.40 | 17.70 | 15.55 | % | 0.28 | 0 | 0 | 1.23 | -0.87 | 0.02 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 60.00 | 18.30 | 22.50 | 20.40 | % | 0.34 | 0 | 0 | 1.33 | -0.93 | 0.01 | -0.02 | 10/1/2026 4:00:03 PM EST |