Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $33.99 as of 11/19/2025 3:30:24 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 | 16.50 | 20.10 | 18.30 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 17.50 | 14.00 | 17.50 | 15.75 | % | 0.90 | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 20.00 | 11.90 | 15.00 | 13.45 | 6.23 | 0.00 | 0.00% | 0.67 | 0 | 2 | 8.16 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:50 PM EST |
| 22.50 | 9.40 | 12.60 | 11.00 | 9.30 | 0.00 | 0.00% | 0.49 | 0 | 4 | 6.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 25.00 | 7.00 | 9.20 | 8.10 | 8.10 | -1.30 | -13.83% | 0.32 | 1 | 52 | 4.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 27.50 | 4.50 | 7.70 | 6.10 | 6.11 | -0.59 | -8.81% | 0.22 | 5 | 1,890 | 4.67 | 0.98 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 30.00 | 2.15 | 4.10 | 3.13 | 3.16 | -0.74 | -18.98% | 0.10 | 10 | 681 | 2.17 | 0.88 | 0.06 | -0.15 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 32.50 | 0.50 | 3.20 | 1.85 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 623 | 2.86 | 0.63 | 0.13 | -0.29 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 35.00 | 0.15 | 1.00 | 0.58 | 0.16 | -0.15 | -48.39% | 0.02 | 7 | 356 | 1.19 | 0.30 | 0.12 | -0.26 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.10 | 0.06 | -0.13 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.76 | 0.02 | 0.02 | -0.02 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.51 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 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 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.58 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 4 | 7.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 193 | 3.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 1.30 | 0.65 | 0.06 | -0.04 | -40.00% | 0.02 | 17 | 88 | 3.87 | -0.02 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 199 | 3.30 | -0.12 | 0.06 | -0.15 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 2.10 | 1.05 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 2.56 | -0.37 | 0.13 | -0.29 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 35.00 | 0.60 | 3.60 | 2.10 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.65 | -0.70 | 0.12 | -0.26 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 37.50 | 3.00 | 5.60 | 4.30 | % | 0.11 | 0 | 0 | 2.94 | -0.90 | 0.06 | -0.13 | 11/19/2025 3:59:50 PM EST | |||
| 40.00 | 5.00 | 8.10 | 6.55 | % | 0.16 | 0 | 0 | 3.60 | -0.98 | 0.02 | -0.02 | 11/19/2025 3:59:50 PM EST | |||
| 42.50 | 7.50 | 11.10 | 9.30 | % | 0.22 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 45.00 | 10.00 | 13.60 | 11.80 | % | 0.26 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 47.50 | 12.50 | 16.10 | 14.30 | % | 0.30 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST |