Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $34.80 as of 8/12/2025 1:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.80 | 19.60 | 17.70 | % | 1.01 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 20.00 | 13.50 | 17.20 | 15.35 | % | 0.77 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 22.50 | 11.30 | 14.60 | 12.95 | % | 0.58 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 25.00 | 8.40 | 12.10 | 10.25 | % | 0.41 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 27.50 | 5.90 | 9.60 | 7.75 | 9.79 | 0.00 | 0.00% | 0.28 | 0 | 10 | 4.05 | 0.98 | 0.01 | -0.03 | 7/23/2025 | 8/12/2025 11:59:04 AM EST |
| 30.00 | 3.40 | 7.20 | 5.30 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 23 | 3.27 | 0.91 | 0.04 | -0.23 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 32.50 | 1.05 | 4.70 | 2.88 | 4.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.41 | 0.78 | 0.07 | -0.30 | 7/24/2025 | 8/12/2025 11:59:04 AM EST |
| 35.00 | 0.60 | 3.10 | 1.85 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 85 | 1.16 | 0.58 | 0.09 | -0.33 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 37.50 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2,120 | 2.47 | 0.36 | 0.09 | -0.29 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 6 | 3,434 | 1.85 | 0.20 | 0.06 | -0.21 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.49 | 0.09 | 0.03 | -0.11 | 7/25/2025 | 8/12/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 3.91 | 0.03 | 0.02 | -0.05 | 8/12/2025 11:59:04 AM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.31 | 0.01 | 0.01 | -0.02 | 7/28/2025 | 8/12/2025 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,018 | 5.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 304 | 4.50 | -0.02 | 0.01 | -0.03 | 7/28/2025 | 8/12/2025 11:59:04 AM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 5 | 128 | 1.44 | -0.09 | 0.04 | -0.23 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 32.50 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,032 | 1.22 | -0.22 | 0.07 | -0.30 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 35.00 | 0.15 | 3.10 | 1.63 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 161 | 1.44 | -0.42 | 0.09 | -0.33 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 37.50 | 0.80 | 4.80 | 2.80 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 52 | 2.73 | -0.64 | 0.09 | -0.29 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 40.00 | 3.10 | 7.10 | 5.10 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.21 | -0.80 | 0.06 | -0.21 | 7/1/2025 | 8/12/2025 11:59:04 AM EST |
| 42.50 | 5.50 | 9.60 | 7.55 | % | 0.18 | 0 | 0 | 3.75 | -0.91 | 0.03 | -0.11 | 8/12/2025 11:59:04 AM EST | |||
| 45.00 | 8.40 | 12.00 | 10.20 | % | 0.23 | 0 | 0 | 4.14 | -0.97 | 0.02 | -0.05 | 8/12/2025 11:59:04 AM EST | |||
| 47.50 | 10.60 | 14.50 | 12.55 | % | 0.26 | 0 | 0 | 4.56 | -0.99 | 0.01 | -0.02 | 8/12/2025 11:59:04 AM EST |