Options Chain for HARMONIC INC COM (HLIT) - $12.18 as of 5/7/2026 2:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.90 | 10.20 | 9.55 | % | 3.82 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:06 PM EST | |||
| 5.00 | 6.40 | 7.80 | 7.10 | % | 1.42 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:06 PM EST | |||
| 7.50 | 4.30 | 5.20 | 4.75 | % | 0.63 | 0 | 0 | 1.67 | 0.98 | 0.03 | 0.00 | 5/7/2026 2:59:06 PM EST | |||
| 10.00 | 2.10 | 2.95 | 2.53 | % | 0.25 | 0 | 0 | 1.14 | 0.79 | 0.09 | -0.01 | 5/7/2026 2:59:06 PM EST | |||
| 12.50 | 1.00 | 1.30 | 1.15 | 1.23 | +0.04 | +3.37% | 0.09 | 24 | 287 | 0.81 | 0.50 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 2:59:06 PM EST |
| 15.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 40 | 19 | 0.77 | 0.26 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 2:59:06 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.11 | 0.06 | -0.01 | 4/30/2026 | 5/7/2026 2:59:06 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.72 | 0.04 | 0.03 | 0.00 | 5/7/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 122 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.45 | -0.02 | 0.03 | 0.00 | 5/7/2026 2:59:06 PM EST | |||
| 10.00 | 0.05 | 0.80 | 0.43 | % | 0.04 | 0 | 0 | 0.75 | -0.21 | 0.09 | -0.01 | 5/7/2026 2:59:06 PM EST | |||
| 12.50 | 1.20 | 1.90 | 1.55 | % | 0.12 | 0 | 0 | 0.81 | -0.50 | 0.12 | -0.01 | 5/7/2026 2:59:06 PM EST | |||
| 15.00 | 2.85 | 3.50 | 3.18 | % | 0.21 | 0 | 0 | 1.06 | -0.74 | 0.10 | -0.01 | 5/7/2026 2:59:06 PM EST | |||
| 17.50 | 5.00 | 6.00 | 5.50 | % | 0.31 | 0 | 0 | 1.23 | -0.89 | 0.06 | -0.01 | 5/7/2026 2:59:06 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.85 | % | 0.39 | 0 | 0 | 1.56 | -0.96 | 0.03 | 0.00 | 5/7/2026 2:59:06 PM EST |