Options Chain for HARMONIC INC COM (HLIT) - $11.26 as of 7/27/2026 7:51:53 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 | 7.50 | 10.10 | 8.80 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 5.00 | 5.10 | 7.50 | 6.30 | % | 1.26 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 7.50 | 3.40 | 5.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0.56 | 0 | 51 | 1.93 | 0.91 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 10.00 | 1.85 | 2.65 | 2.25 | 2.14 | -0.86 | -28.67% | 0.23 | 50 | 1 | 0.88 | 0.71 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 12.50 | 0.90 | 1.65 | 1.28 | 1.19 | +0.10 | +9.18% | 0.10 | 4 | 16 | 0.98 | 0.47 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 15.00 | 0.10 | 0.80 | 0.45 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.80 | 0.29 | 0.08 | -0.01 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 17.50 | 0.05 | 0.80 | 0.43 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | 0.16 | 0.06 | -0.01 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 20.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 1.11 | 0.09 | 0.04 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | 0.39 | % | 0.01 | 1 | 0 | 1.58 | 0.05 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:48 PM EST | |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:48 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 2.75 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 7.50 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.04 | -0.09 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 10.00 | 0.30 | 1.40 | 0.85 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.89 | -0.29 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 12.50 | 1.55 | 3.10 | 2.33 | 2.33 | % | 0.19 | 2 | 0 | 0.96 | -0.53 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:48 PM EST | |
| 15.00 | 3.60 | 4.80 | 4.20 | % | 0.28 | 0 | 0 | 1.32 | -0.71 | 0.08 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 17.50 | 5.90 | 7.60 | 6.75 | % | 0.39 | 0 | 0 | 1.79 | -0.84 | 0.06 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 20.00 | 8.00 | 10.00 | 9.00 | % | 0.45 | 0 | 0 | 1.96 | -0.91 | 0.04 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 22.50 | 10.30 | 12.50 | 11.40 | % | 0.51 | 0 | 0 | 2.15 | -0.95 | 0.02 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 25.00 | 12.70 | 14.90 | 13.80 | % | 0.55 | 0 | 0 | 2.24 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:48 PM EST |