Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $30.25 as of 10/27/2025 3:04:49 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 | 13.00 | 17.00 | 15.00 | % | 1.00 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 17.50 | 10.40 | 14.60 | 12.50 | % | 0.71 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 20.00 | 8.10 | 12.20 | 10.15 | % | 0.51 | 0 | 0 | 1.61 | 0.99 | 0.01 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 22.50 | 5.80 | 9.70 | 7.75 | % | 0.34 | 0 | 0 | 1.30 | 0.96 | 0.02 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 25.00 | 3.60 | 7.50 | 5.55 | % | 0.22 | 0 | 0 | 1.10 | 0.87 | 0.04 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 27.50 | 1.70 | 5.60 | 3.65 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.97 | 0.73 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 30.00 | 0.45 | 4.40 | 2.43 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.52 | 0.55 | 0.08 | -0.02 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 32.50 | 0.75 | 1.30 | 1.03 | 1.10 | -0.05 | -4.35% | 0.03 | 1 | 43 | 0.42 | 0.37 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 35.00 | 0.05 | 1.25 | 0.65 | 0.50 | -0.10 | -16.67% | 0.02 | 1 | 230 | 0.43 | 0.23 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 37.50 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.09 | 0.13 | 0.04 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.02 | -0.01 | 10/27/2025 1:59:01 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 | 2.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 22.50 | 0.00 | 2.30 | 1.15 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.34 | -0.04 | 0.02 | -0.01 | 10/17/2025 | 10/27/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 1.12 | -0.13 | 0.04 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 27.50 | 0.25 | 2.95 | 1.60 | 0.94 | -0.04 | -4.09% | 0.06 | 5 | 25 | 0.56 | -0.27 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 30.00 | 0.05 | 3.90 | 1.98 | % | 0.07 | 0 | 0 | 0.87 | -0.45 | 0.08 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 32.50 | 1.75 | 5.20 | 3.48 | % | 0.11 | 0 | 0 | 0.83 | -0.63 | 0.07 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 35.00 | 3.60 | 6.90 | 5.25 | % | 0.15 | 0 | 0 | 0.82 | -0.77 | 0.06 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 37.50 | 5.90 | 9.20 | 7.55 | % | 0.20 | 0 | 0 | 0.91 | -0.87 | 0.04 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 40.00 | 8.20 | 12.20 | 10.20 | % | 0.26 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.01 | 10/27/2025 1:59:01 PM EST |