Options Chain for HARMONIC INC COM (HLIT) - $16.56 as of 5/26/2026 9:20:40 AM 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 | 12.90 | 15.80 | 14.35 | 9.97 | 0.00 | 0.00% | 5.74 | 0 | 1 | 8.45 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 9:59:02 AM EST |
| 5.00 | 10.40 | 13.50 | 11.95 | 7.47 | 0.00 | 0.00% | 2.39 | 0 | 9 | 4.65 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 9:59:02 AM EST |
| 7.50 | 8.20 | 10.60 | 9.40 | 2.63 | 0.00 | 0.00% | 1.25 | 0 | 8 | 3.26 | 0.98 | 0.01 | -0.01 | 4/10/2026 | 5/26/2026 9:59:02 AM EST |
| 10.00 | 5.90 | 7.80 | 6.85 | 7.39 | +2.06 | +38.65% | 0.68 | 103 | 1,298 | 2.11 | 0.93 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 9:59:02 AM EST |
| 12.50 | 4.50 | 5.20 | 4.85 | 5.20 | +1.75 | +50.73% | 0.39 | 23 | 778 | 0.99 | 0.83 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 9:59:02 AM EST |
| 15.00 | 3.30 | 3.70 | 3.50 | 3.54 | +1.34 | +60.91% | 0.23 | 641 | 2,505 | 1.04 | 0.70 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 9:59:02 AM EST |
| 17.50 | 2.30 | 2.80 | 2.55 | 2.55 | +1.27 | +99.22% | 0.15 | 358 | 423 | 1.12 | 0.56 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 9:59:02 AM EST |
| 20.00 | 1.80 | 2.10 | 1.95 | 1.88 | +0.98 | +108.89% | 0.10 | 708 | 466 | 1.15 | 0.43 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 9:59:02 AM 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:02 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:02 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 52 | 2.24 | -0.02 | 0.01 | -0.01 | 4/14/2026 | 5/26/2026 9:59:02 AM EST |
| 10.00 | 0.05 | 0.80 | 0.43 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 91 | 1.65 | -0.07 | 0.02 | -0.02 | 4/23/2026 | 5/26/2026 9:59:02 AM EST |
| 12.50 | 0.60 | 1.05 | 0.83 | 0.80 | -0.05 | -5.89% | 0.07 | 13 | 8 | 0.94 | -0.17 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 9:59:02 AM EST |
| 15.00 | 1.60 | 2.35 | 1.98 | 2.10 | +0.30 | +16.67% | 0.13 | 7 | 36 | 1.05 | -0.30 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 9:59:02 AM EST |
| 17.50 | 3.00 | 4.10 | 3.55 | 3.00 | % | 0.20 | 12 | 0 | 1.23 | -0.44 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 9:59:02 AM EST | |
| 20.00 | 3.50 | 5.90 | 4.70 | % | 0.24 | 0 | 0 | 1.00 | -0.57 | 0.06 | -0.03 | 5/26/2026 9:59:02 AM EST |