Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $26.86 as of 10/3/2025 4:09:06 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 | 10.40 | 14.10 | 12.25 | % | 0.82 | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 17.50 | 8.10 | 11.70 | 9.90 | % | 0.57 | 0 | 0 | 1.74 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 20.00 | 5.70 | 9.30 | 7.50 | % | 0.38 | 0 | 0 | 1.42 | 0.93 | 0.02 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 22.50 | 4.30 | 6.50 | 5.40 | 4.95 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.00 | 0.86 | 0.04 | -0.02 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 2.35 | 4.00 | 3.18 | 3.10 | +0.30 | +10.72% | 0.13 | 6 | 41 | 0.40 | 0.73 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 27.50 | 1.15 | 2.45 | 1.80 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.46 | 0.53 | 0.10 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.10 | -10.00% | 0.03 | 3 | 47 | 0.44 | 0.32 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.66 | 0.17 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.08 | 0.03 | -0.01 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.04 | 0.02 | 0.00 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.39 | -0.02 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.77 | -0.07 | 0.02 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.14 | 0.04 | -0.02 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 0.60 | 1.50 | 1.05 | 1.03 | +0.08 | +8.43% | 0.04 | 6 | 73 | 0.53 | -0.27 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 27.50 | 0.85 | 3.00 | 1.93 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.47 | -0.47 | 0.10 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 3.20 | 4.50 | 3.85 | 3.46 | -0.57 | -14.15% | 0.13 | 1 | 56 | 0.56 | -0.68 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 32.50 | 4.30 | 7.20 | 5.75 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.95 | -0.83 | 0.06 | -0.01 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 6.40 | 10.10 | 8.25 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.21 | -0.92 | 0.03 | -0.01 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 37.50 | 8.70 | 12.30 | 10.50 | % | 0.28 | 0 | 0 | 1.27 | -0.96 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 11.10 | 14.80 | 12.95 | % | 0.32 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 42.50 | 13.60 | 17.40 | 15.50 | % | 0.36 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 45.00 | 16.10 | 19.90 | 18.00 | % | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 47.50 | 18.70 | 22.30 | 20.50 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |