Options Chain for HARMONIC INC COM (HLIT) - $14.60 as of 5/22/2026 7:37:58 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 | 11.80 | 14.10 | 12.95 | 12.59 | % | 5.18 | 2 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 5.00 | 8.50 | 11.60 | 10.05 | % | 2.01 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 7.50 | 6.20 | 9.10 | 7.65 | 5.10 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 10.00 | 4.90 | 5.50 | 5.20 | 5.20 | +2.55 | +96.23% | 0.52 | 7 | 4 | 1.37 | 0.96 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 12.50 | 2.95 | 3.70 | 3.33 | 3.13 | +2.20 | +236.56% | 0.27 | 460 | 2,580 | 1.12 | 0.82 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 15.00 | 1.60 | 1.80 | 1.70 | 1.75 | +1.60 | +1,066.67% | 0.11 | 7,577 | 2,166 | 1.02 | 0.57 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 17.50 | 0.80 | 1.10 | 0.95 | 1.00 | +0.95 | +1,900.00% | 0.05 | 1,949 | 244 | 1.07 | 0.36 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | % | 0.03 | 1,456 | 0 | 1.10 | 0.21 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 122 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 1 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.11 | -55.00% | 0.02 | 38 | 8 | 0.95 | -0.04 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.19 | -29.69% | 0.04 | 129 | 7 | 0.96 | -0.18 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 15.00 | 1.40 | 1.60 | 1.50 | 1.60 | % | 0.10 | 57 | 0 | 0.97 | -0.43 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 17.50 | 2.80 | 3.40 | 3.10 | 3.20 | % | 0.18 | 10 | 0 | 0.95 | -0.64 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 20.00 | 4.70 | 6.50 | 5.60 | % | 0.28 | 0 | 0 | 1.93 | -0.79 | 0.07 | -0.02 | 5/22/2026 4:00:06 PM EST |