Options Chain for HARMONIC INC COM (HLIT) - $11.19 as of 2/4/2025 9:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 9.80 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 5.00 | 6.00 | 7.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 7.50 | 3.70 | 4.90 | % | 0 | 0 | 1.09 | 0.96 | 0.03 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 10.00 | 1.65 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.72 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 12.50 | 0.45 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 112 | 0.64 | 0.34 | 0.15 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.10 | 0.08 | 0.00 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 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 | 4.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.04 | 0.03 | 0.00 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 10.00 | 0.30 | 0.65 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.28 | 0.12 | -0.01 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 12.50 | 1.60 | 1.95 | % | 0 | 0 | 0.60 | -0.66 | 0.15 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 15.00 | 3.60 | 4.10 | % | 0 | 0 | 0.79 | -0.90 | 0.08 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 17.50 | 5.00 | 6.60 | % | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 20.00 | 8.60 | 10.10 | % | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 22.50 | 11.10 | 11.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 25.00 | 13.60 | 15.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |