Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $32.49 as of 9/18/2025 9:22:11 AM 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 | 13.10 | 16.80 | 14.95 | 19.16 | 0.00 | 0.00% | 0.85 | 0 | 3 | 9.97 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:50 PM EST |
| 20.00 | 10.60 | 14.40 | 12.50 | % | 0.62 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 22.50 | 8.10 | 11.90 | 10.00 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.30 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 25.00 | 5.50 | 9.50 | 7.50 | % | 0.30 | 0 | 0 | 5.74 | 0.96 | 0.02 | -0.08 | 9/17/2025 3:59:50 PM EST | |||
| 27.50 | 3.30 | 7.30 | 5.30 | % | 0.19 | 0 | 0 | 4.59 | 0.89 | 0.04 | -0.28 | 9/17/2025 3:59:50 PM EST | |||
| 30.00 | 1.40 | 5.50 | 3.45 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.67 | 0.75 | 0.07 | -0.59 | 9/11/2025 | 9/17/2025 3:59:50 PM EST |
| 32.50 | 0.10 | 3.40 | 1.75 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.71 | 0.55 | 0.08 | -0.63 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 2.75 | 1.40 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 249 | 2.25 | 0.36 | 0.08 | -0.56 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 490 | 2.06 | 0.23 | 0.06 | -0.45 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 2,267 | 3.18 | 0.12 | 0.04 | -0.27 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 123 | 4.00 | 0.06 | 0.02 | -0.12 | 9/9/2025 | 9/17/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.48 | 0.03 | 0.01 | -0.05 | 9/9/2025 | 9/17/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.92 | 0.01 | 0.01 | -0.02 | 9/8/2025 | 9/17/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.74 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.44 | -0.01 | 0.00 | -0.01 | 9/17/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.13 | -0.04 | 0.02 | -0.08 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 80 | 3.82 | -0.11 | 0.04 | -0.28 | 9/9/2025 | 9/17/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 3.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 933 | 2.27 | -0.25 | 0.07 | -0.59 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 32.50 | 0.70 | 4.10 | 2.40 | 2.22 | 0.00 | 0.00% | 0.07 | 0 | 377 | 2.30 | -0.45 | 0.08 | -0.63 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 35.00 | 1.85 | 5.50 | 3.68 | 3.92 | 0.00 | 0.00% | 0.11 | 0 | 691 | 3.72 | -0.64 | 0.08 | -0.56 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 37.50 | 4.00 | 7.80 | 5.90 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 164 | 4.34 | -0.77 | 0.06 | -0.45 | 9/9/2025 | 9/17/2025 3:59:50 PM EST |
| 40.00 | 6.20 | 9.80 | 8.00 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.46 | -0.88 | 0.04 | -0.27 | 8/4/2025 | 9/17/2025 3:59:50 PM EST |
| 42.50 | 8.60 | 12.70 | 10.65 | 9.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.68 | -0.94 | 0.02 | -0.12 | 9/10/2025 | 9/17/2025 3:59:50 PM EST |
| 45.00 | 11.00 | 15.10 | 13.05 | % | 0.29 | 0 | 0 | 6.24 | -0.97 | 0.01 | -0.05 | 9/17/2025 3:59:50 PM EST | |||
| 47.50 | 13.50 | 17.30 | 15.40 | % | 0.32 | 0 | 0 | 6.88 | -0.99 | 0.01 | -0.02 | 9/17/2025 3:59:50 PM EST | |||
| 50.00 | 16.00 | 20.00 | 18.00 | % | 0.36 | 0 | 0 | 7.36 | -0.99 | 0.00 | -0.01 | 9/17/2025 3:59:50 PM EST | |||
| 55.00 | 20.90 | 24.90 | 22.90 | % | 0.42 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST |