Options Chain for HARMONIC INC COM (HLIT) - $14.07 as of 7/5/2026 9:26:31 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 | 10.80 | 12.90 | 11.85 | % | 4.74 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 5.00 | 8.10 | 10.80 | 9.45 | % | 1.89 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 7.50 | 6.00 | 8.20 | 7.10 | 8.40 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.65 | 0.98 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 4.10 | 5.60 | 4.85 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.66 | 0.91 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 12.50 | 2.10 | 3.80 | 2.95 | 2.50 | -1.09 | -30.37% | 0.24 | 2 | 20 | 1.38 | 0.75 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 1.20 | 2.00 | 1.60 | 1.71 | -0.69 | -28.75% | 0.11 | 26 | 259 | 0.80 | 0.55 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 17.50 | 0.50 | 1.05 | 0.78 | 0.80 | -0.65 | -44.83% | 0.04 | 3 | 63 | 0.77 | 0.38 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 0.20 | 0.95 | 0.58 | 0.54 | -0.44 | -44.90% | 0.03 | 3 | 68 | 0.89 | 0.26 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 0.15 | 0.85 | 0.50 | 0.50 | % | 0.02 | 1 | 0 | 1.02 | 0.17 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 25.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 1.08 | 0.11 | 0.04 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.77 | 0.04 | 0.02 | 0.00 | 7/2/2026 3:59:57 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.05 | -0.02 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.85 | 0.45 | 0.40 | % | 0.04 | 1 | 0 | 1.04 | -0.09 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 12.50 | 0.80 | 1.30 | 1.05 | 1.00 | +0.48 | +92.31% | 0.08 | 7 | 11 | 1.01 | -0.25 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 2.10 | 2.40 | 2.25 | 2.35 | +0.85 | +56.67% | 0.15 | 76 | 11 | 0.99 | -0.45 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 17.50 | 3.70 | 4.90 | 4.30 | 3.90 | +1.13 | +40.80% | 0.25 | 15 | 2 | 1.16 | -0.62 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 5.10 | 7.00 | 6.05 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.55 | -0.74 | 0.06 | -0.02 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 7.60 | 9.10 | 8.35 | % | 0.37 | 0 | 0 | 1.56 | -0.83 | 0.05 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 25.00 | 9.90 | 11.60 | 10.75 | % | 0.43 | 0 | 0 | 1.77 | -0.89 | 0.04 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 30.00 | 14.20 | 16.80 | 15.50 | % | 0.52 | 0 | 0 | 2.23 | -0.96 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST |