Options Chain for HARMONIC INC COM (HLIT) - $9.14 as of 7/29/2025 3:28:50 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 | 6.00 | 6.60 | 6.30 | % | 2.52 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 5.00 | 3.80 | 4.90 | 4.35 | % | 0.87 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 7.50 | 1.40 | 1.60 | 1.50 | 1.50 | -0.55 | -26.83% | 0.20 | 1 | 1 | 0.52 | 0.87 | 0.16 | 0.00 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.60 | -75.00% | 0.02 | 31 | 39 | 0.39 | 0.23 | 0.22 | 0.00 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.34 | 0.01 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | -0.13 | 0.16 | 0.00 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 10.00 | 1.20 | 1.40 | 1.30 | 1.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | -0.77 | 0.22 | 0.00 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 12.50 | 3.60 | 4.10 | 3.85 | % | 0.31 | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 15.00 | 5.00 | 8.10 | 6.55 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 17.50 | 8.50 | 10.60 | 9.55 | % | 0.55 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST |