Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $33.35 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.30 | 17.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 12.10 | 14.90 | % | 0 | 0 | 1.67 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 9.30 | 12.40 | % | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 7.10 | 10.20 | % | 0 | 0 | 1.23 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 3.90 | 5.70 | % | 0 | 0 | 0.63 | 0.70 | 0.04 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.65 | 2.95 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.45 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.30 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 52 | 0.48 | 0.24 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.11 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 1.27 | -0.05 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.65 | % | 0 | 0 | 1.11 | -0.11 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 1.50 | 2.35 | 1.50 | +0.42 | +38.89% | 60 | 5 | 0.72 | -0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 1.90 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.55 | 0.05 | -0.03 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 5.70 | 8.90 | % | 0 | 0 | 0.92 | -0.76 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 10.60 | 13.40 | % | 0 | 0 | 1.01 | -0.89 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 15.20 | 18.80 | % | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST |