Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $35.76 as of 7/29/2025 3:29:24 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 | 17.70 | 20.30 | 19.00 | % | 1.09 | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 20.00 | 14.60 | 17.80 | 16.20 | % | 0.81 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 22.50 | 13.10 | 14.30 | 13.70 | % | 0.61 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 25.00 | 10.50 | 11.90 | 11.20 | % | 0.45 | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.02 | 7/29/2025 2:59:01 PM EST | |||
| 27.50 | 8.10 | 10.20 | 9.15 | % | 0.33 | 0 | 0 | 1.06 | 0.87 | 0.02 | -0.03 | 7/29/2025 2:59:01 PM EST | |||
| 30.00 | 7.20 | 8.10 | 7.65 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.83 | 0.79 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 32.50 | 5.20 | 6.40 | 5.80 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.84 | 0.69 | 0.04 | -0.04 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 35.00 | 3.10 | 5.10 | 4.10 | % | 0.12 | 0 | 0 | 0.69 | 0.59 | 0.04 | -0.04 | 7/29/2025 2:59:01 PM EST | |||
| 37.50 | 2.45 | 4.20 | 3.33 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.76 | 0.50 | 0.04 | -0.04 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 40.00 | 1.75 | 2.95 | 2.35 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.71 | 0.41 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 42.50 | 1.65 | 2.70 | 2.18 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.78 | 0.33 | 0.04 | -0.04 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 45.00 | 0.55 | 2.65 | 1.60 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.77 | 0.26 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 47.50 | 0.80 | 1.50 | 1.15 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.79 | 0.20 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 50.00 | 0.55 | 1.10 | 0.83 | % | 0.02 | 0 | 0 | 0.82 | 0.15 | 0.02 | -0.02 | 7/29/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.00 | -0.07 | 0.01 | -0.02 | 7/29/2025 2:59:01 PM EST | |||
| 27.50 | 0.05 | 1.85 | 0.95 | % | 0.03 | 0 | 0 | 0.72 | -0.13 | 0.02 | -0.03 | 7/29/2025 2:59:01 PM EST | |||
| 30.00 | 0.15 | 3.00 | 1.58 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.73 | -0.21 | 0.03 | -0.03 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 32.50 | 1.15 | 2.90 | 2.03 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.68 | -0.31 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 35.00 | 2.30 | 4.60 | 3.45 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.79 | -0.41 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 37.50 | 4.60 | 6.30 | 5.45 | % | 0.15 | 0 | 0 | 0.85 | -0.50 | 0.04 | -0.04 | 7/29/2025 2:59:01 PM EST | |||
| 40.00 | 5.20 | 7.90 | 6.55 | % | 0.16 | 0 | 0 | 0.74 | -0.59 | 0.04 | -0.04 | 7/29/2025 2:59:01 PM EST | |||
| 42.50 | 7.30 | 9.60 | 8.45 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.78 | -0.67 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 45.00 | 8.60 | 12.00 | 10.30 | % | 0.23 | 0 | 0 | 1.05 | -0.74 | 0.03 | -0.03 | 7/29/2025 2:59:01 PM EST | |||
| 47.50 | 10.60 | 13.80 | 12.20 | % | 0.26 | 0 | 0 | 1.00 | -0.80 | 0.03 | -0.03 | 7/29/2025 2:59:01 PM EST | |||
| 50.00 | 13.10 | 16.40 | 14.75 | % | 0.29 | 0 | 0 | 1.17 | -0.85 | 0.02 | -0.02 | 7/29/2025 2:59:01 PM EST |