Options Chain for HARMONIC INC COM (HLIT) - $9.52 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 7.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 5.00 | 4.60 | 4.90 | % | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 7.50 | 2.15 | 2.65 | % | 0 | 0 | 0.68 | 0.86 | 0.09 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 10.00 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.51 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.20 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.06 | 0.05 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 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 | 4.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 7.50 | 0.20 | 0.35 | 0.20 | +0.04 | +25.00% | 20 | 1 | 0.82 | -0.14 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 10.00 | 1.05 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.49 | 0.16 | -0.01 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 12.50 | 2.85 | 3.10 | % | 0 | 0 | 0.75 | -0.80 | 0.11 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 15.00 | 5.10 | 5.40 | % | 0 | 0 | 0.92 | -0.94 | 0.05 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 17.50 | 7.70 | 7.90 | % | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 20.00 | 10.20 | 10.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST |