Options Chain for HARMONIC INC COM (HLIT) - $12.45 as of 1/22/2025 8:51:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 11.20 | % | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 7.30 | 9.10 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 4.80 | 6.20 | % | 0 | 0 | 2.79 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 2.55 | 2.90 | 2.70 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.88 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 0.90 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 2,458 | 0.69 | 0.54 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 833 | 0.71 | 0.20 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.05 | 0.04 | 0.00 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.01 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 200 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.95 | -0.12 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 691 | 0.69 | -0.46 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 2.40 | 3.00 | % | 0 | 0 | 0.90 | -0.80 | 0.12 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 17.50 | 4.70 | 5.20 | % | 0 | 0 | 0.94 | -0.95 | 0.04 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 7.40 | 9.10 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 22.50 | 9.90 | 11.80 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 12.20 | 13.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |