Options Chain for HARMONIC INC COM (HLIT) - $10.61 as of 10/30/2026 7:57:26 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 | 7.20 | 8.70 | 7.95 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:50 PM EST | |||
| 5.00 | 4.70 | 6.20 | 5.45 | % | 1.09 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:50 PM EST | |||
| 7.50 | 2.35 | 3.70 | 3.03 | 2.80 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.49 | 0.92 | 0.06 | -0.01 | 10/23/2026 | 10/30/2026 3:59:50 PM EST |
| 10.00 | 0.80 | 1.45 | 1.13 | 1.16 | -0.31 | -21.09% | 0.11 | 40 | 362 | 1.03 | 0.59 | 0.15 | -0.03 | 10/30/2026 | 10/30/2026 3:59:50 PM EST |
| 12.50 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.04 | 7 | 374 | 1.18 | 0.25 | 0.12 | -0.02 | 10/30/2026 | 10/30/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.38 | 0.08 | 0.06 | -0.01 | 10/28/2026 | 10/30/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.19 | 0.02 | 0.02 | 0.00 | 10/28/2026 | 10/30/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.50 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 10/30/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 23 | 2.16 | -0.08 | 0.06 | -0.01 | 10/28/2026 | 10/30/2026 3:59:50 PM EST |
| 10.00 | 0.60 | 1.20 | 0.90 | 0.90 | +0.20 | +28.58% | 0.09 | 1 | 45 | 1.06 | -0.41 | 0.15 | -0.03 | 10/30/2026 | 10/30/2026 3:59:50 PM EST |
| 12.50 | 2.25 | 3.20 | 2.73 | 2.17 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.73 | -0.75 | 0.12 | -0.02 | 10/21/2026 | 10/30/2026 3:59:50 PM EST |
| 15.00 | 4.50 | 5.50 | 5.00 | % | 0.33 | 0 | 0 | 2.05 | -0.92 | 0.06 | -0.01 | 10/30/2026 3:59:50 PM EST | |||
| 17.50 | 6.80 | 8.00 | 7.40 | % | 0.42 | 0 | 0 | 2.45 | -0.98 | 0.02 | 0.00 | 10/30/2026 3:59:50 PM EST | |||
| 20.00 | 9.20 | 10.50 | 9.85 | % | 0.49 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:50 PM EST | |||
| 22.50 | 11.70 | 13.00 | 12.35 | % | 0.55 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:50 PM EST |