Options Chain for HARMONIC INC COM (HLIT) - $8.93 as of 5/5/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 6.60 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 3.70 | 4.10 | % | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 7.50 | 1.55 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.79 | 0.13 | -0.01 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 0.15 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 144 | 0.75 | 0.31 | 0.20 | -0.01 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.39 | 0.05 | 0.06 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.62 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 5/5/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:46 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 | 4.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.34 | -0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 7.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.21 | 0.13 | -0.01 | 3/26/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 1.30 | 1.22 | +0.02 | +1.67% | 1 | 14 | 0.19 | -0.69 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 12.50 | 3.40 | 3.70 | 3.61 | 0.00 | 0.00% | 0 | 42 | 0.76 | -0.95 | 0.06 | 0.00 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 5.80 | 7.60 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 17.50 | 8.30 | 8.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 10.90 | 11.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 13.40 | 13.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |