Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $38.49 as of 12/26/2025 1:14:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.70 | 17.90 | 15.80 | % | 0.70 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 11.30 | 15.50 | 13.40 | % | 0.54 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 9.00 | 13.10 | 11.05 | % | 0.40 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 6.60 | 10.80 | 8.70 | % | 0.29 | 0 | 0 | 1.08 | 0.89 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 32.50 | 5.30 | 8.20 | 6.75 | % | 0.21 | 0 | 0 | 0.86 | 0.80 | 0.03 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 3.50 | 6.50 | 5.00 | % | 0.14 | 0 | 0 | 0.47 | 0.71 | 0.04 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 37.50 | 2.00 | 5.20 | 3.60 | % | 0.10 | 0 | 0 | 0.51 | 0.60 | 0.05 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 0.75 | 3.90 | 2.33 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.46 | 0.06 | -0.03 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.83 | 0.34 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.59 | 0.22 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | 0.14 | 0.03 | -0.01 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.98 | 0.08 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.11 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.44 | -0.02 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.25 | -0.06 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.09 | -0.11 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 32.50 | 0.15 | 0.80 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.20 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 0.20 | 3.50 | 1.85 | 1.40 | -0.15 | -9.68% | 0.05 | 2 | 8 | 0.56 | -0.29 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 37.50 | 1.15 | 4.30 | 2.73 | % | 0.07 | 0 | 0 | 0.55 | -0.40 | 0.05 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 1.65 | 5.80 | 3.73 | % | 0.09 | 0 | 0 | 0.83 | -0.54 | 0.06 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 42.50 | 3.20 | 7.50 | 5.35 | % | 0.13 | 0 | 0 | 0.83 | -0.66 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 5.20 | 9.40 | 7.30 | % | 0.16 | 0 | 0 | 0.87 | -0.78 | 0.04 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 47.50 | 7.50 | 11.70 | 9.60 | % | 0.20 | 0 | 0 | 0.92 | -0.86 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 9.80 | 14.00 | 11.90 | % | 0.24 | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 55.00 | 14.80 | 19.00 | 16.90 | % | 0.31 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST |